Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 44.28 | 44.38 | 44.04 | 44.23 | 81,198 | +0.09(+0.19%) |
May 23, 2011 | 44.21 | 44.31 | 43.95 | 44.15 | 132,184 | -1.42(-3.11%) |
May 20, 2011 | 45.61 | 45.78 | 45.48 | 45.56 | 100,539 | +0.43(+0.96%) |
May 19, 2011 | 45.16 | 45.27 | 44.86 | 45.13 | 59,594 | +0.02(+0.05%) |
May 18, 2011 | 44.38 | 45.15 | 44.38 | 45.10 | 181,759 | +1.43(+3.28%) |
May 17, 2011 | 43.57 | 43.80 | 43.34 | 43.67 | 99,367 | +0.46(+1.07%) |
May 16, 2011 | 43.32 | 43.66 | 43.00 | 43.21 | 102,175 | -0.56(-1.27%) |
May 13, 2011 | 44.50 | 44.54 | 43.67 | 43.77 | 120,873 | -0.84(-1.89%) |
May 12, 2011 | 44.44 | 44.76 | 43.89 | 44.61 | 81,484 | -0.12(-0.26%) |
May 11, 2011 | 45.00 | 45.01 | 44.52 | 44.73 | 65,153 | -0.77(-1.70%) |
May 10, 2011 | 45.13 | 45.64 | 45.13 | 45.50 | 49,459 | +0.48(+1.07%) |
May 09, 2011 | 45.07 | 45.20 | 44.92 | 45.02 | 37,133 | +0.12(+0.26%) |
May 06, 2011 | 45.09 | 45.39 | 44.63 | 44.90 | 81,701 | +0.36(+0.82%) |
May 05, 2011 | 44.35 | 44.88 | 44.34 | 44.54 | 107,085 | +0.20(+0.45%) |
May 04, 2011 | 44.44 | 44.56 | 44.07 | 44.34 | 116,071 | -0.21(-0.47%) |
May 03, 2011 | 44.61 | 44.70 | 44.26 | 44.55 | 110,284 | -0.70(-1.56%) |
May 02, 2011 | 45.18 | 45.27 | 45.12 | 45.25 | 74,141 | +0.12(+0.26%) |
Apr 29, 2011 | 45.02 | 45.22 | 44.85 | 45.14 | 125,018 | -1.24(-2.67%) |
Apr 28, 2011 | 46.31 | 46.40 | 46.13 | 46.37 | 68,585 | -0.56(-1.19%) |
Apr 27, 2011 | 47.12 | 47.13 | 46.41 | 46.93 | 99,144 | -0.40(-0.85%) |
Apr 26, 2011 | 47.22 | 47.54 | 47.06 | 47.33 | 94,086 | -0.33(-0.70%) |
Apr 25, 2011 | 47.90 | 47.92 | 47.49 | 47.66 | 35,357 | -0.56(-1.16%) |
Apr 21, 2011 | 47.64 | 48.22 | 47.59 | 48.22 | 91,490 | +0.63(+1.32%) |
Apr 20, 2011 | 47.15 | 47.59 | 47.03 | 47.59 | 105,077 | +1.16(+2.50%) |
Apr 19, 2011 | 46.26 | 46.56 | 46.26 | 46.43 | 53,682 | +0.36(+0.79%) |
Apr 18, 2011 | 45.88 | 46.28 | 45.72 | 46.07 | 125,442 | -1.21(-2.57%) |
Apr 15, 2011 | 47.19 | 47.46 | 46.99 | 47.29 | 92,321 | -0.69(-1.44%) |
Apr 14, 2011 | 47.57 | 47.99 | 47.37 | 47.97 | 86,342 | -0.19(-0.40%) |
Apr 13, 2011 | 48.54 | 48.69 | 47.92 | 48.17 | 105,261 | +0.36(+0.76%) |
Apr 12, 2011 | 48.30 | 48.34 | 47.80 | 47.80 | 334,525 | -2.11(-4.23%) |
Apr 11, 2011 | 50.34 | 50.49 | 49.71 | 49.91 | 141,405 | +0.81(+1.66%) |
Apr 08, 2011 | 49.33 | 49.46 | 48.79 | 49.10 | 85,022 | +0.34(+0.70%) |
Apr 07, 2011 | 48.64 | 49.07 | 48.54 | 48.76 | 49,321 | -0.07(-0.14%) |
Apr 06, 2011 | 48.80 | 48.95 | 48.65 | 48.83 | 59,425 | +0.38(+0.78%) |
Apr 05, 2011 | 48.55 | 48.68 | 48.33 | 48.45 | 45,250 | -0.31(-0.64%) |
Apr 04, 2011 | 48.51 | 48.76 | 48.31 | 48.76 | 65,334 | +0.78(+1.62%) |
Apr 01, 2011 | 47.66 | 48.14 | 47.66 | 47.98 | 155,577 | +1.61(+3.48%) |
Mar 31, 2011 | 46.00 | 46.53 | 45.95 | 46.37 | 173,754 | +0.46(+1.01%) |
Mar 30, 2011 | 45.85 | 46.08 | 45.75 | 45.91 | 129,170 | +0.59(+1.29%) |
Mar 29, 2011 | 44.95 | 45.32 | 44.84 | 45.32 | 88,090 | +0.69(+1.55%) |
Mar 28, 2011 | 44.96 | 44.96 | 44.55 | 44.63 | 115,147 | -0.46(-1.01%) |
Mar 25, 2011 | 44.99 | 45.38 | 44.99 | 45.09 | 49,662 | -0.52(-1.15%) |
Mar 24, 2011 | 45.31 | 45.61 | 45.10 | 45.61 | 79,023 | +0.46(+1.01%) |
Mar 23, 2011 | 44.74 | 45.23 | 44.67 | 45.16 | 98,764 | +1.49(+3.41%) |
Mar 22, 2011 | 43.72 | 43.76 | 43.11 | 43.67 | 160,543 | +0.35(+0.81%) |
Mar 21, 2011 | 43.15 | 43.35 | 43.15 | 43.32 | 108,339 | +0.50(+1.17%) |
Mar 18, 2011 | 42.94 | 42.97 | 42.62 | 42.81 | 124,768 | -0.20(-0.46%) |
Mar 17, 2011 | 43.41 | 43.41 | 42.87 | 43.01 | 98,171 | +0.14(+0.32%) |
Mar 16, 2011 | 43.95 | 44.02 | 42.84 | 42.87 | 142,143 | -1.31(-2.96%) |
Mar 15, 2011 | 43.99 | 44.42 | 43.94 | 44.18 | 79,633 | -0.83(-1.84%) |
Mar 14, 2011 | 44.62 | 45.07 | 44.62 | 45.01 | 75,215 | +0.47(+1.06%) |
Mar 11, 2011 | 44.26 | 44.71 | 44.26 | 44.54 | 82,035 | +0.44(+1.00%) |
Mar 10, 2011 | 44.49 | 44.59 | 44.08 | 44.10 | 107,901 | -1.08(-2.39%) |
Mar 09, 2011 | 44.86 | 45.25 | 44.84 | 45.18 | 104,364 | -1.01(-2.19%) |
Mar 08, 2011 | 45.73 | 46.29 | 45.39 | 46.19 | 102,775 | +1.02(+2.26%) |
Mar 07, 2011 | 45.47 | 45.85 | 45.06 | 45.17 | 51,697 | -0.22(-0.49%) |
Mar 04, 2011 | 45.61 | 45.83 | 45.03 | 45.39 | 100,308 | -0.52(-1.13%) |
Mar 03, 2011 | 45.40 | 45.91 | 45.31 | 45.91 | 148,644 | +1.22(+2.72%) |
Mar 02, 2011 | 44.78 | 45.09 | 44.56 | 44.69 | 142,195 | +0.33(+0.75%) |