Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 43.97 | 44.10 | 43.13 | 43.15 | 465,476 | -0.73(-1.67%) |
May 23, 2011 | 43.66 | 44.36 | 43.00 | 43.88 | 620,873 | -0.35(-0.79%) |
May 20, 2011 | 44.50 | 46.22 | 44.15 | 44.23 | 1,743,877 | -3.27(-6.89%) |
May 19, 2011 | 46.10 | 47.72 | 46.10 | 47.51 | 1,057,255 | +1.87(+4.09%) |
May 18, 2011 | 44.57 | 45.71 | 44.19 | 45.64 | 457,435 | +1.27(+2.87%) |
May 17, 2011 | 44.13 | 44.64 | 43.77 | 44.37 | 367,314 | -0.17(-0.39%) |
May 16, 2011 | 44.86 | 45.62 | 44.50 | 44.54 | 293,975 | -0.76(-1.68%) |
May 13, 2011 | 45.89 | 46.13 | 44.82 | 45.30 | 443,237 | -0.33(-0.73%) |
May 12, 2011 | 44.88 | 46.03 | 44.34 | 45.63 | 257,938 | +0.45(+1.00%) |
May 11, 2011 | 46.46 | 46.49 | 45.08 | 45.18 | 350,233 | -1.41(-3.02%) |
May 10, 2011 | 46.81 | 47.12 | 46.27 | 46.58 | 182,425 | +0.16(+0.34%) |
May 09, 2011 | 45.63 | 46.96 | 45.24 | 46.43 | 284,640 | +0.86(+1.90%) |
May 06, 2011 | 46.53 | 46.92 | 45.29 | 45.56 | 277,536 | -0.31(-0.67%) |
May 05, 2011 | 45.54 | 46.67 | 45.02 | 45.87 | 324,697 | -0.24(-0.53%) |
May 04, 2011 | 47.52 | 47.67 | 45.42 | 46.11 | 458,166 | -1.36(-2.87%) |
May 03, 2011 | 48.42 | 49.28 | 47.01 | 47.47 | 448,976 | -0.93(-1.91%) |
May 02, 2011 | 48.63 | 50.65 | 48.38 | 48.40 | 360,889 | -1.34(-2.70%) |
Apr 29, 2011 | 48.87 | 50.30 | 48.87 | 49.74 | 383,469 | +1.07(+2.21%) |
Apr 28, 2011 | 48.62 | 48.93 | 48.35 | 48.67 | 285,055 | +0.05(+0.11%) |
Apr 27, 2011 | 48.23 | 48.72 | 47.65 | 48.62 | 488,488 | +0.31(+0.65%) |
Apr 26, 2011 | 47.89 | 48.82 | 47.82 | 48.30 | 417,319 | +0.65(+1.36%) |
Apr 25, 2011 | 47.95 | 48.15 | 47.21 | 47.66 | 264,371 | -0.52(-1.07%) |
Apr 21, 2011 | 48.75 | 49.08 | 47.91 | 48.17 | 292,655 | -0.04(-0.09%) |
Apr 20, 2011 | 48.19 | 48.31 | 47.46 | 48.22 | 263,508 | +0.98(+2.07%) |
Apr 19, 2011 | 47.05 | 47.67 | 46.50 | 47.24 | 355,899 | +0.39(+0.84%) |
Apr 18, 2011 | 47.96 | 47.96 | 46.40 | 46.84 | 384,340 | -1.70(-3.51%) |
Apr 15, 2011 | 48.11 | 49.12 | 47.81 | 48.55 | 385,668 | +0.18(+0.38%) |
Apr 14, 2011 | 48.13 | 48.40 | 47.66 | 48.36 | 253,087 | -0.01(-0.02%) |
Apr 13, 2011 | 48.99 | 49.00 | 47.37 | 48.37 | 561,024 | -0.14(-0.28%) |
Apr 12, 2011 | 49.33 | 49.63 | 48.48 | 48.51 | 571,260 | -1.20(-2.42%) |
Apr 11, 2011 | 49.87 | 50.25 | 49.60 | 49.71 | 258,475 | -0.10(-0.21%) |
Apr 08, 2011 | 50.86 | 51.25 | 49.25 | 49.81 | 326,596 | -0.42(-0.84%) |
Apr 07, 2011 | 51.44 | 51.88 | 50.12 | 50.24 | 474,290 | -1.06(-2.06%) |
Apr 06, 2011 | 51.32 | 51.56 | 50.78 | 51.29 | 340,751 | +0.48(+0.95%) |
Apr 05, 2011 | 50.47 | 51.22 | 50.31 | 50.81 | 325,879 | +0.31(+0.62%) |
Apr 04, 2011 | 50.65 | 50.65 | 50.06 | 50.50 | 313,022 | +0.21(+0.43%) |
Apr 01, 2011 | 50.69 | 51.08 | 49.77 | 50.29 | 396,139 | +0.05(+0.10%) |
Mar 31, 2011 | 50.09 | 50.31 | 49.75 | 50.23 | 262,791 | +0.08(+0.17%) |
Mar 30, 2011 | 50.15 | 50.55 | 49.59 | 50.15 | 190,852 | +0.28(+0.57%) |
Mar 29, 2011 | 49.04 | 50.21 | 48.46 | 49.87 | 388,702 | +0.83(+1.70%) |
Mar 28, 2011 | 50.51 | 50.51 | 48.73 | 49.03 | 392,467 | -0.06(-0.12%) |
Mar 25, 2011 | 48.24 | 49.61 | 48.02 | 49.09 | 516,635 | +1.16(+2.41%) |
Mar 24, 2011 | 47.57 | 48.18 | 47.09 | 47.94 | 264,957 | +0.64(+1.36%) |
Mar 23, 2011 | 46.93 | 47.50 | 46.15 | 47.29 | 270,466 | +0.20(+0.43%) |
Mar 22, 2011 | 47.83 | 48.01 | 46.85 | 47.09 | 179,772 | -0.52(-1.10%) |
Mar 21, 2011 | 47.54 | 47.93 | 45.76 | 47.62 | 353,404 | +1.55(+3.37%) |
Mar 18, 2011 | 46.20 | 46.63 | 45.78 | 46.06 | 558,797 | +0.31(+0.69%) |
Mar 17, 2011 | 45.95 | 46.26 | 45.31 | 45.75 | 489,442 | +0.53(+1.18%) |
Mar 16, 2011 | 45.84 | 46.39 | 45.00 | 45.22 | 514,871 | -0.70(-1.53%) |
Mar 15, 2011 | 44.92 | 47.56 | 43.80 | 45.92 | 418,279 | -0.54(-1.17%) |
Mar 14, 2011 | 45.78 | 46.67 | 45.43 | 46.46 | 370,618 | +0.19(+0.42%) |
Mar 11, 2011 | 45.67 | 46.63 | 45.16 | 46.27 | 360,617 | +0.48(+1.05%) |
Mar 10, 2011 | 47.40 | 47.74 | 45.61 | 45.79 | 592,127 | -2.24(-4.67%) |
Mar 09, 2011 | 48.76 | 49.12 | 47.84 | 48.03 | 277,010 | -0.72(-1.48%) |
Mar 08, 2011 | 48.10 | 49.47 | 47.61 | 48.75 | 374,736 | +0.81(+1.68%) |
Mar 07, 2011 | 48.46 | 48.46 | 47.44 | 47.95 | 483,111 | -0.26(-0.53%) |
Mar 04, 2011 | 48.33 | 48.81 | 47.73 | 48.20 | 394,799 | +0.01(+0.02%) |
Mar 03, 2011 | 47.23 | 48.46 | 47.22 | 48.19 | 599,310 | +1.27(+2.70%) |
Mar 02, 2011 | 46.56 | 47.76 | 46.53 | 46.93 | 542,639 | +0.41(+0.87%) |