Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 46.75 | 46.85 | 45.46 | 45.79 | 415,300 | -0.73(-1.57%) |
May 23, 2011 | 46.68 | 46.77 | 45.89 | 46.52 | 548,336 | -0.61(-1.29%) |
May 20, 2011 | 48.38 | 48.38 | 46.89 | 47.13 | 549,994 | -1.21(-2.50%) |
May 19, 2011 | 48.78 | 48.78 | 48.04 | 48.34 | 324,054 | -0.14(-0.29%) |
May 18, 2011 | 47.75 | 49.03 | 47.70 | 48.48 | 457,559 | +0.87(+1.83%) |
May 17, 2011 | 48.01 | 48.30 | 47.06 | 47.61 | 763,168 | -0.68(-1.41%) |
May 16, 2011 | 48.50 | 48.94 | 48.22 | 48.29 | 575,669 | -0.44(-0.90%) |
May 13, 2011 | 49.68 | 49.88 | 48.51 | 48.73 | 453,795 | -0.90(-1.81%) |
May 12, 2011 | 48.52 | 49.83 | 48.36 | 49.63 | 600,600 | +0.97(+1.99%) |
May 11, 2011 | 47.52 | 49.21 | 47.26 | 48.66 | 1,194,084 | +0.89(+1.86%) |
May 10, 2011 | 46.64 | 47.79 | 46.38 | 47.77 | 533,499 | +1.27(+2.73%) |
May 09, 2011 | 46.12 | 46.72 | 45.89 | 46.50 | 382,076 | +0.33(+0.71%) |
May 06, 2011 | 47.03 | 47.26 | 45.76 | 46.17 | 707,724 | -0.08(-0.17%) |
May 05, 2011 | 46.40 | 46.85 | 45.96 | 46.25 | 642,114 | -0.52(-1.11%) |
May 04, 2011 | 47.20 | 47.45 | 46.17 | 46.77 | 591,303 | -0.31(-0.66%) |
May 03, 2011 | 48.23 | 48.46 | 46.74 | 47.08 | 549,918 | -1.25(-2.59%) |
May 02, 2011 | 48.40 | 48.46 | 48.33 | 48.33 | 691,960 | -0.20(-0.41%) |
Apr 29, 2011 | 48.87 | 48.87 | 48.01 | 48.53 | 823,602 | -0.23(-0.47%) |
Apr 28, 2011 | 50.00 | 50.99 | 48.31 | 48.76 | 1,009,692 | -1.79(-3.54%) |
Apr 27, 2011 | 49.72 | 50.58 | 49.16 | 50.55 | 574,582 | +0.99(+2.00%) |
Apr 26, 2011 | 49.48 | 49.70 | 48.97 | 49.56 | 452,473 | +0.33(+0.67%) |
Apr 25, 2011 | 49.20 | 49.35 | 48.24 | 49.23 | 352,245 | -0.26(-0.53%) |
Apr 21, 2011 | 49.15 | 49.59 | 48.60 | 49.49 | 493,224 | +0.76(+1.56%) |
Apr 20, 2011 | 47.57 | 49.00 | 47.41 | 48.73 | 1,057,920 | +2.04(+4.37%) |
Apr 19, 2011 | 45.53 | 46.73 | 45.39 | 46.69 | 596,922 | +1.38(+3.05%) |
Apr 18, 2011 | 45.22 | 45.39 | 44.23 | 45.31 | 556,975 | -0.75(-1.63%) |
Apr 15, 2011 | 45.16 | 46.87 | 45.06 | 46.06 | 889,786 | +1.05(+2.33%) |
Apr 14, 2011 | 45.00 | 45.30 | 44.61 | 45.01 | 629,385 | -0.35(-0.77%) |
Apr 13, 2011 | 44.45 | 45.51 | 44.33 | 45.36 | 634,271 | +1.27(+2.88%) |
Apr 12, 2011 | 44.83 | 45.31 | 43.86 | 44.09 | 645,877 | -1.06(-2.35%) |
Apr 11, 2011 | 45.94 | 45.98 | 44.80 | 45.15 | 466,316 | -0.73(-1.59%) |
Apr 08, 2011 | 47.70 | 47.85 | 45.62 | 45.88 | 410,384 | -1.50(-3.17%) |
Apr 07, 2011 | 47.63 | 48.22 | 47.20 | 47.38 | 530,087 | -0.29(-0.61%) |
Apr 06, 2011 | 47.68 | 48.49 | 47.58 | 47.67 | 499,502 | +0.21(+0.44%) |
Apr 05, 2011 | 46.33 | 47.75 | 46.05 | 47.46 | 605,957 | +0.88(+1.89%) |
Apr 04, 2011 | 46.58 | 46.76 | 46.02 | 46.58 | 392,519 | +0.06(+0.13%) |
Apr 01, 2011 | 47.20 | 47.26 | 46.33 | 46.52 | 262,308 | -0.30(-0.64%) |
Mar 31, 2011 | 47.34 | 47.66 | 46.75 | 46.82 | 233,460 | -0.56(-1.18%) |
Mar 30, 2011 | 47.18 | 47.79 | 47.09 | 47.38 | 276,914 | +0.55(+1.17%) |
Mar 29, 2011 | 45.21 | 46.83 | 45.02 | 46.83 | 518,506 | +1.36(+2.99%) |
Mar 28, 2011 | 47.16 | 47.17 | 45.44 | 45.47 | 690,113 | -1.67(-3.54%) |
Mar 25, 2011 | 46.69 | 47.85 | 46.44 | 47.14 | 344,056 | +0.68(+1.46%) |
Mar 24, 2011 | 46.00 | 46.65 | 45.75 | 46.46 | 646,350 | +0.57(+1.24%) |
Mar 23, 2011 | 45.59 | 46.00 | 45.06 | 45.89 | 561,183 | +0.19(+0.42%) |
Mar 22, 2011 | 46.93 | 46.98 | 45.14 | 45.70 | 627,888 | -1.10(-2.35%) |
Mar 21, 2011 | 47.16 | 47.34 | 46.71 | 46.80 | 485,873 | +0.30(+0.65%) |
Mar 18, 2011 | 46.30 | 46.66 | 45.79 | 46.50 | 704,203 | +0.98(+2.15%) |
Mar 17, 2011 | 46.47 | 47.22 | 45.43 | 45.52 | 492,486 | -0.29(-0.63%) |
Mar 16, 2011 | 46.32 | 46.55 | 44.78 | 45.81 | 929,579 | -0.75(-1.61%) |
Mar 15, 2011 | 46.03 | 46.93 | 45.87 | 46.56 | 644,389 | -1.40(-2.92%) |
Mar 14, 2011 | 48.62 | 49.00 | 47.07 | 47.96 | 626,135 | -1.41(-2.86%) |
Mar 11, 2011 | 48.00 | 49.55 | 48.00 | 49.37 | 452,390 | +0.64(+1.31%) |
Mar 10, 2011 | 48.14 | 49.14 | 47.90 | 48.73 | 556,216 | -0.27(-0.55%) |
Mar 09, 2011 | 48.42 | 49.07 | 48.11 | 49.00 | 381,691 | +0.32(+0.66%) |
Mar 08, 2011 | 48.36 | 49.50 | 47.86 | 48.68 | 471,993 | +0.40(+0.83%) |
Mar 07, 2011 | 49.08 | 49.42 | 47.50 | 48.28 | 434,166 | -0.45(-0.92%) |
Mar 04, 2011 | 49.87 | 50.01 | 48.38 | 48.73 | 436,587 | -1.30(-2.60%) |
Mar 03, 2011 | 49.27 | 50.08 | 49.27 | 50.03 | 693,314 | +1.30(+2.67%) |
Mar 02, 2011 | 48.51 | 49.04 | 48.23 | 48.73 | 355,728 | +0.01(+0.02%) |