Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 45.06 | 45.27 | 44.75 | 45.13 | 490,573 | +0.14(+0.32%) |
May 23, 2011 | 45.19 | 45.31 | 44.71 | 44.99 | 358,811 | -0.89(-1.93%) |
May 20, 2011 | 46.15 | 46.22 | 45.50 | 45.87 | 457,526 | -0.35(-0.75%) |
May 19, 2011 | 45.88 | 46.41 | 45.81 | 46.22 | 721,641 | +0.70(+1.53%) |
May 18, 2011 | 44.55 | 45.57 | 44.19 | 45.53 | 547,587 | +1.16(+2.61%) |
May 17, 2011 | 44.62 | 44.62 | 43.78 | 44.37 | 359,912 | -0.35(-0.79%) |
May 16, 2011 | 44.77 | 45.17 | 44.57 | 44.72 | 221,549 | -0.29(-0.65%) |
May 13, 2011 | 45.68 | 45.90 | 44.82 | 45.02 | 353,365 | -0.65(-1.42%) |
May 12, 2011 | 45.38 | 45.75 | 45.05 | 45.66 | 169,305 | +0.17(+0.38%) |
May 11, 2011 | 45.81 | 45.95 | 45.29 | 45.49 | 280,970 | -0.37(-0.80%) |
May 10, 2011 | 45.55 | 46.03 | 45.23 | 45.86 | 341,837 | +0.42(+0.93%) |
May 09, 2011 | 45.08 | 45.56 | 44.89 | 45.44 | 449,075 | +0.29(+0.65%) |
May 06, 2011 | 45.79 | 46.05 | 45.06 | 45.14 | 347,877 | -0.01(-0.02%) |
May 05, 2011 | 45.26 | 45.72 | 44.81 | 45.15 | 510,471 | -0.36(-0.79%) |
May 04, 2011 | 45.90 | 45.92 | 45.15 | 45.51 | 299,286 | -0.38(-0.82%) |
May 03, 2011 | 46.05 | 46.28 | 45.53 | 45.89 | 297,614 | -0.35(-0.76%) |
May 02, 2011 | 46.23 | 46.29 | 46.19 | 46.24 | 310,005 | -0.24(-0.52%) |
Apr 29, 2011 | 46.71 | 46.76 | 46.36 | 46.48 | 442,760 | -0.09(-0.19%) |
Apr 28, 2011 | 46.85 | 46.87 | 46.54 | 46.57 | 925,178 | -0.28(-0.59%) |
Apr 27, 2011 | 46.88 | 47.01 | 46.36 | 46.85 | 466,361 | +0.03(+0.06%) |
Apr 26, 2011 | 46.56 | 47.04 | 46.45 | 46.82 | 896,243 | +0.47(+1.02%) |
Apr 25, 2011 | 46.44 | 46.50 | 46.10 | 46.35 | 451,438 | -0.11(-0.23%) |
Apr 21, 2011 | 46.29 | 46.49 | 45.99 | 46.45 | 570,119 | +0.54(+1.18%) |
Apr 20, 2011 | 45.72 | 45.99 | 45.58 | 45.91 | 411,205 | +0.95(+2.11%) |
Apr 19, 2011 | 44.68 | 45.07 | 44.62 | 44.96 | 266,242 | +0.44(+0.98%) |
Apr 18, 2011 | 44.88 | 45.01 | 44.21 | 44.53 | 249,729 | -0.90(-1.97%) |
Apr 15, 2011 | 45.10 | 45.72 | 44.90 | 45.42 | 376,286 | +0.51(+1.14%) |
Apr 14, 2011 | 44.73 | 44.98 | 44.32 | 44.91 | 199,533 | -0.12(-0.27%) |
Apr 13, 2011 | 45.03 | 45.23 | 44.74 | 45.03 | 237,931 | +0.25(+0.55%) |
Apr 12, 2011 | 44.87 | 45.11 | 44.47 | 44.78 | 271,466 | -0.37(-0.82%) |
Apr 11, 2011 | 45.33 | 45.36 | 44.95 | 45.15 | 178,821 | -0.05(-0.10%) |
Apr 08, 2011 | 46.20 | 46.31 | 44.86 | 45.20 | 421,232 | -0.71(-1.56%) |
Apr 07, 2011 | 46.08 | 46.29 | 45.68 | 45.91 | 276,817 | -0.32(-0.70%) |
Apr 06, 2011 | 46.54 | 46.62 | 45.93 | 46.23 | 348,747 | -0.09(-0.19%) |
Apr 05, 2011 | 45.99 | 46.60 | 45.74 | 46.32 | 473,074 | +0.27(+0.59%) |
Apr 04, 2011 | 46.00 | 46.08 | 45.73 | 46.05 | 384,168 | +0.09(+0.20%) |
Apr 01, 2011 | 45.47 | 46.00 | 45.18 | 45.96 | 414,579 | +0.77(+1.70%) |
Mar 31, 2011 | 45.25 | 45.59 | 45.10 | 45.20 | 290,183 | -0.11(-0.23%) |
Mar 30, 2011 | 45.15 | 45.36 | 44.97 | 45.30 | 201,506 | +0.35(+0.79%) |
Mar 29, 2011 | 44.27 | 45.04 | 44.04 | 44.95 | 205,852 | +0.59(+1.32%) |
Mar 28, 2011 | 44.71 | 44.83 | 44.34 | 44.36 | 155,514 | -0.23(-0.51%) |
Mar 25, 2011 | 44.23 | 44.82 | 44.11 | 44.59 | 207,502 | +0.53(+1.20%) |
Mar 24, 2011 | 44.04 | 44.10 | 43.57 | 44.06 | 156,096 | +0.29(+0.67%) |
Mar 23, 2011 | 43.80 | 43.89 | 43.22 | 43.77 | 352,719 | -0.14(-0.33%) |
Mar 22, 2011 | 44.33 | 44.33 | 43.75 | 43.91 | 217,466 | -0.38(-0.87%) |
Mar 21, 2011 | 44.10 | 44.30 | 43.92 | 44.29 | 474,393 | +0.90(+2.08%) |
Mar 18, 2011 | 43.43 | 43.69 | 43.22 | 43.39 | 390,203 | +0.65(+1.53%) |
Mar 17, 2011 | 43.21 | 43.37 | 42.52 | 42.73 | 298,519 | +0.21(+0.50%) |
Mar 16, 2011 | 42.83 | 43.11 | 42.10 | 42.52 | 486,833 | -0.53(-1.22%) |
Mar 15, 2011 | 42.64 | 43.37 | 42.54 | 43.05 | 382,445 | -0.26(-0.59%) |
Mar 14, 2011 | 43.17 | 43.50 | 42.71 | 43.31 | 295,421 | -0.32(-0.74%) |
Mar 11, 2011 | 42.77 | 43.83 | 42.77 | 43.63 | 405,661 | +0.39(+0.90%) |
Mar 10, 2011 | 43.74 | 43.74 | 43.15 | 43.24 | 293,213 | -1.11(-2.49%) |
Mar 09, 2011 | 44.35 | 44.59 | 43.88 | 44.35 | 295,190 | -0.03(-0.07%) |
Mar 08, 2011 | 43.34 | 44.54 | 43.10 | 44.38 | 298,445 | +1.11(+2.56%) |
Mar 07, 2011 | 43.75 | 43.78 | 42.83 | 43.27 | 319,025 | -0.27(-0.62%) |
Mar 04, 2011 | 44.05 | 44.05 | 43.23 | 43.54 | 430,980 | -0.63(-1.43%) |
Mar 03, 2011 | 43.44 | 44.19 | 43.39 | 44.17 | 399,100 | +1.23(+2.87%) |
Mar 02, 2011 | 42.50 | 43.13 | 42.37 | 42.94 | 341,005 | +0.36(+0.85%) |