Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 45.18 | 45.44 | 44.64 | 45.21 | 122,870 | +0.97(+2.19%) |
May 23, 2011 | 44.00 | 44.42 | 43.80 | 44.24 | 32,855 | -1.04(-2.30%) |
May 20, 2011 | 44.72 | 45.48 | 43.80 | 45.28 | 78,198 | +0.40(+0.89%) |
May 19, 2011 | 45.32 | 45.49 | 44.75 | 44.88 | 76,128 | -0.31(-0.69%) |
May 18, 2011 | 44.83 | 45.72 | 44.81 | 45.19 | 99,849 | +0.90(+2.03%) |
May 17, 2011 | 43.91 | 44.33 | 43.33 | 44.29 | 209,102 | +0.14(+0.32%) |
May 16, 2011 | 45.07 | 45.29 | 44.15 | 44.15 | 73,314 | -0.96(-2.13%) |
May 13, 2011 | 44.89 | 45.28 | 44.17 | 45.11 | 62,968 | +0.15(+0.33%) |
May 12, 2011 | 43.92 | 45.32 | 43.61 | 44.96 | 169,610 | -0.05(-0.11%) |
May 11, 2011 | 46.71 | 47.22 | 44.20 | 45.01 | 101,228 | -1.96(-4.17%) |
May 10, 2011 | 46.04 | 47.17 | 45.88 | 46.97 | 63,247 | +0.33(+0.71%) |
May 09, 2011 | 45.01 | 46.75 | 44.75 | 46.64 | 83,360 | +2.29(+5.16%) |
May 06, 2011 | 44.92 | 46.29 | 43.94 | 44.35 | 350,824 | -0.48(-1.07%) |
May 05, 2011 | 47.85 | 47.86 | 44.50 | 44.83 | 401,732 | -4.42(-8.97%) |
May 04, 2011 | 49.80 | 50.00 | 49.07 | 49.25 | 115,194 | -0.85(-1.70%) |
May 03, 2011 | 50.55 | 50.87 | 49.82 | 50.10 | 76,685 | -0.89(-1.75%) |
May 02, 2011 | 51.01 | 51.06 | 50.99 | 50.99 | 105,944 | -0.25(-0.49%) |
Apr 29, 2011 | 51.00 | 51.39 | 50.87 | 51.24 | 38,883 | +0.35(+0.69%) |
Apr 28, 2011 | 51.23 | 51.35 | 50.51 | 50.89 | 37,384 | -0.22(-0.43%) |
Apr 27, 2011 | 50.81 | 51.18 | 50.05 | 51.11 | 65,937 | +0.59(+1.16%) |
Apr 26, 2011 | 50.50 | 50.72 | 50.35 | 50.52 | 21,942 | +0.02(+0.03%) |
Apr 25, 2011 | 50.29 | 50.57 | 50.04 | 50.51 | 49,809 | -0.09(-0.18%) |
Apr 21, 2011 | 50.08 | 50.62 | 50.01 | 50.60 | 38,342 | +0.40(+0.80%) |
Apr 20, 2011 | 49.34 | 50.28 | 49.29 | 50.20 | 60,918 | +1.40(+2.87%) |
Apr 19, 2011 | 48.48 | 49.11 | 48.31 | 48.80 | 263,954 | +0.03(+0.06%) |
Apr 18, 2011 | 49.44 | 49.44 | 48.39 | 48.77 | 161,056 | -0.88(-1.77%) |
Apr 15, 2011 | 49.03 | 49.91 | 48.92 | 49.65 | 72,608 | +0.46(+0.94%) |
Apr 14, 2011 | 48.76 | 49.29 | 48.60 | 49.19 | 93,612 | +0.26(+0.53%) |
Apr 13, 2011 | 48.83 | 49.09 | 48.14 | 48.93 | 52,042 | +0.57(+1.18%) |
Apr 12, 2011 | 49.33 | 49.47 | 48.20 | 48.36 | 183,714 | -1.37(-2.75%) |
Apr 11, 2011 | 50.87 | 50.98 | 49.68 | 49.73 | 115,047 | -1.53(-2.98%) |
Apr 08, 2011 | 50.42 | 51.29 | 50.29 | 51.26 | 64,596 | +1.42(+2.85%) |
Apr 07, 2011 | 49.60 | 50.14 | 49.35 | 49.84 | 30,633 | +0.39(+0.79%) |
Apr 06, 2011 | 49.40 | 49.68 | 49.21 | 49.45 | 49,086 | +0.25(+0.51%) |
Apr 05, 2011 | 49.20 | 49.46 | 49.10 | 49.20 | 101,791 | -0.02(-0.04%) |
Apr 04, 2011 | 49.12 | 49.39 | 48.94 | 49.22 | 45,152 | +0.15(+0.31%) |
Apr 01, 2011 | 48.58 | 49.10 | 48.35 | 49.07 | 82,653 | +0.67(+1.38%) |
Mar 31, 2011 | 46.79 | 48.52 | 46.79 | 48.40 | 78,404 | +0.88(+1.84%) |
Mar 30, 2011 | 47.54 | 47.82 | 47.17 | 47.52 | 66,962 | -0.05(-0.12%) |
Mar 29, 2011 | 47.16 | 47.67 | 47.14 | 47.58 | 57,705 | +0.35(+0.74%) |
Mar 28, 2011 | 47.26 | 47.71 | 47.20 | 47.23 | 60,288 | -0.74(-1.54%) |
Mar 25, 2011 | 47.81 | 48.05 | 47.60 | 47.97 | 105,335 | +0.20(+0.42%) |
Mar 24, 2011 | 47.92 | 48.15 | 47.52 | 47.77 | 76,922 | +0.04(+0.08%) |
Mar 23, 2011 | 47.84 | 48.25 | 47.70 | 47.73 | 78,460 | +0.09(+0.19%) |
Mar 22, 2011 | 46.89 | 47.80 | 46.79 | 47.64 | 72,924 | +0.72(+1.53%) |
Mar 21, 2011 | 47.06 | 47.08 | 46.87 | 46.92 | 99,216 | +0.29(+0.62%) |
Mar 18, 2011 | 46.38 | 46.63 | 46.05 | 46.63 | 74,268 | -0.05(-0.11%) |
Mar 17, 2011 | 46.08 | 46.85 | 46.06 | 46.68 | 45,672 | +1.38(+3.05%) |
Mar 16, 2011 | 45.32 | 45.76 | 44.95 | 45.30 | 316,229 | +0.32(+0.71%) |
Mar 15, 2011 | 45.28 | 46.65 | 44.71 | 44.98 | 210,522 | -1.67(-3.58%) |
Mar 14, 2011 | 46.39 | 46.85 | 46.03 | 46.65 | 85,247 | +0.27(+0.58%) |
Mar 11, 2011 | 46.01 | 46.70 | 46.01 | 46.38 | 121,960 | -0.69(-1.47%) |
Mar 10, 2011 | 47.18 | 47.87 | 46.44 | 47.07 | 151,961 | -0.86(-1.79%) |
Mar 09, 2011 | 48.21 | 48.40 | 47.79 | 47.93 | 127,124 | +0.08(+0.17%) |
Mar 08, 2011 | 48.68 | 48.68 | 47.41 | 47.85 | 128,361 | -0.20(-0.42%) |
Mar 07, 2011 | 48.79 | 48.79 | 47.95 | 48.05 | 251,864 | +0.15(+0.31%) |
Mar 04, 2011 | 47.33 | 47.92 | 47.33 | 47.90 | 155,239 | +0.91(+1.94%) |
Mar 03, 2011 | 46.66 | 47.05 | 46.21 | 46.99 | 84,942 | -0.18(-0.38%) |
Mar 02, 2011 | 46.37 | 47.27 | 46.32 | 47.17 | 99,913 | +0.67(+1.44%) |