Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 42.81 | 43.30 | 42.14 | 42.20 | 20,298 | -0.24(-0.57%) |
May 23, 2011 | 42.38 | 43.05 | 42.08 | 42.44 | 16,208 | -0.43(-1.00%) |
May 20, 2011 | 43.30 | 43.91 | 42.81 | 42.87 | 22,436 | -0.55(-1.26%) |
May 19, 2011 | 43.66 | 44.03 | 42.75 | 43.42 | 15,400 | +0.24(+0.56%) |
May 18, 2011 | 42.99 | 43.66 | 42.75 | 43.17 | 51,504 | +0.30(+0.71%) |
May 17, 2011 | 45.13 | 45.25 | 42.81 | 42.87 | 53,870 | -2.38(-5.26%) |
May 16, 2011 | 45.67 | 45.98 | 45.25 | 45.25 | 22,477 | -0.70(-1.53%) |
May 13, 2011 | 48.05 | 48.05 | 44.88 | 45.95 | 24,509 | -1.74(-3.64%) |
May 12, 2011 | 46.53 | 48.30 | 46.47 | 47.69 | 30,798 | +0.98(+2.09%) |
May 11, 2011 | 47.63 | 48.11 | 46.65 | 46.71 | 12,752 | -1.16(-2.42%) |
May 10, 2011 | 47.63 | 48.05 | 47.20 | 47.87 | 6,522 | +0.55(+1.16%) |
May 09, 2011 | 46.95 | 47.75 | 45.86 | 47.32 | 28,736 | +0.43(+0.91%) |
May 06, 2011 | 48.24 | 48.24 | 45.61 | 46.89 | 77,676 | +0.24(+0.52%) |
May 05, 2011 | 44.27 | 47.75 | 43.60 | 46.65 | 24,428 | +2.01(+4.51%) |
May 04, 2011 | 46.04 | 46.04 | 43.72 | 44.64 | 25,532 | -1.46(-3.17%) |
May 03, 2011 | 47.44 | 48.24 | 45.92 | 46.10 | 13,279 | -1.28(-2.70%) |
May 02, 2011 | 47.69 | 49.39 | 47.38 | 47.38 | 12,764 | -1.46(-3.00%) |
Apr 29, 2011 | 48.66 | 49.21 | 48.30 | 48.85 | 11,824 | +0.18(+0.38%) |
Apr 28, 2011 | 48.11 | 48.66 | 47.63 | 48.66 | 10,378 | +1.10(+2.31%) |
Apr 27, 2011 | 47.81 | 47.93 | 47.38 | 47.56 | 10,079 | -0.12(-0.26%) |
Apr 26, 2011 | 47.44 | 48.13 | 47.26 | 47.69 | 8,315 | +0.24(+0.51%) |
Apr 25, 2011 | 47.50 | 47.63 | 47.26 | 47.44 | 9,108 | -0.06(-0.13%) |
Apr 21, 2011 | 47.32 | 47.56 | 47.14 | 47.50 | 8,098 | +0.43(+0.91%) |
Apr 20, 2011 | 47.38 | 47.38 | 46.71 | 47.08 | 8,630 | +0.67(+1.45%) |
Apr 19, 2011 | 46.89 | 47.05 | 45.80 | 46.41 | 6,677 | -0.30(-0.65%) |
Apr 18, 2011 | 46.77 | 47.32 | 46.47 | 46.71 | 8,794 | -0.85(-1.80%) |
Apr 15, 2011 | 46.41 | 47.56 | 46.28 | 47.56 | 14,240 | +1.10(+2.36%) |
Apr 14, 2011 | 45.74 | 47.02 | 45.74 | 46.47 | 6,838 | +0.12(+0.26%) |
Apr 13, 2011 | 45.92 | 46.35 | 45.49 | 46.35 | 11,916 | +0.67(+1.47%) |
Apr 12, 2011 | 45.55 | 46.65 | 44.58 | 45.67 | 11,785 | -0.43(-0.93%) |
Apr 11, 2011 | 45.49 | 46.28 | 44.58 | 46.10 | 18,764 | +0.61(+1.34%) |
Apr 08, 2011 | 46.83 | 47.75 | 45.43 | 45.49 | 12,239 | -1.16(-2.48%) |
Apr 07, 2011 | 48.60 | 48.60 | 46.65 | 46.65 | 21,396 | -1.77(-3.65%) |
Apr 06, 2011 | 49.64 | 49.64 | 48.30 | 48.42 | 11,821 | -0.85(-1.73%) |
Apr 05, 2011 | 49.09 | 49.88 | 48.78 | 49.27 | 8,380 | +0.00(+0.00%) |
Apr 04, 2011 | 49.27 | 49.33 | 48.85 | 49.27 | 11,933 | +0.24(+0.50%) |
Apr 01, 2011 | 48.91 | 49.27 | 48.60 | 49.03 | 10,946 | +0.43(+0.88%) |
Mar 31, 2011 | 48.42 | 48.72 | 48.05 | 48.60 | 8,305 | -0.12(-0.25%) |
Mar 30, 2011 | 48.66 | 49.03 | 48.47 | 48.72 | 14,427 | +0.43(+0.88%) |
Mar 29, 2011 | 46.16 | 48.60 | 45.86 | 48.30 | 13,246 | +2.01(+4.35%) |
Mar 28, 2011 | 46.47 | 46.95 | 45.25 | 46.28 | 16,022 | -0.12(-0.26%) |
Mar 25, 2011 | 46.28 | 47.26 | 46.04 | 46.41 | 13,012 | +0.32(+0.69%) |
Mar 24, 2011 | 46.65 | 47.20 | 45.92 | 46.09 | 9,035 | -0.50(-1.08%) |
Mar 23, 2011 | 46.77 | 47.44 | 45.55 | 46.59 | 12,738 | -0.43(-0.91%) |
Mar 22, 2011 | 47.26 | 47.26 | 46.35 | 47.02 | 12,376 | -0.12(-0.26%) |
Mar 21, 2011 | 46.95 | 47.14 | 45.19 | 47.14 | 19,453 | +2.26(+5.03%) |
Mar 18, 2011 | 44.76 | 45.13 | 44.33 | 44.88 | 17,339 | +0.67(+1.52%) |
Mar 17, 2011 | 45.13 | 45.61 | 44.21 | 44.21 | 13,235 | +0.00(+0.00%) |
Mar 16, 2011 | 44.52 | 44.70 | 43.72 | 44.21 | 21,566 | -0.18(-0.41%) |
Mar 15, 2011 | 42.81 | 44.82 | 42.75 | 44.39 | 39,209 | +0.24(+0.55%) |
Mar 14, 2011 | 43.11 | 44.45 | 43.05 | 44.15 | 15,162 | +0.61(+1.40%) |
Mar 11, 2011 | 43.42 | 44.03 | 42.99 | 43.54 | 18,924 | -0.49(-1.11%) |
Mar 10, 2011 | 45.67 | 45.67 | 43.72 | 44.03 | 28,781 | -2.32(-5.00%) |
Mar 09, 2011 | 46.65 | 46.83 | 45.74 | 46.35 | 10,322 | -0.49(-1.04%) |
Mar 08, 2011 | 45.55 | 47.08 | 45.25 | 46.83 | 17,786 | +1.10(+2.40%) |
Mar 07, 2011 | 47.26 | 47.26 | 45.49 | 45.74 | 18,728 | -1.22(-2.60%) |
Mar 04, 2011 | 48.17 | 48.42 | 46.47 | 46.95 | 17,293 | -1.34(-2.78%) |
Mar 03, 2011 | 48.66 | 49.27 | 47.93 | 48.30 | 14,456 | +0.00(+0.00%) |
Mar 02, 2011 | 47.69 | 48.72 | 47.02 | 48.30 | 22,852 | +0.49(+1.02%) |