Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 45.60 | 45.78 | 45.39 | 45.50 | 276,511 | -0.13(-0.29%) |
May 23, 2011 | 45.65 | 45.75 | 45.29 | 45.64 | 477,829 | -0.81(-1.75%) |
May 20, 2011 | 46.48 | 46.64 | 46.03 | 46.45 | 210,360 | -0.32(-0.67%) |
May 19, 2011 | 46.71 | 46.82 | 46.35 | 46.77 | 417,454 | +0.21(+0.45%) |
May 18, 2011 | 46.17 | 46.66 | 46.09 | 46.55 | 284,528 | +0.38(+0.83%) |
May 17, 2011 | 46.10 | 46.41 | 46.03 | 46.17 | 1,074,523 | -0.32(-0.70%) |
May 16, 2011 | 46.32 | 46.88 | 46.23 | 46.50 | 451,665 | -0.05(-0.10%) |
May 13, 2011 | 46.75 | 46.87 | 46.12 | 46.55 | 571,967 | -0.40(-0.84%) |
May 12, 2011 | 46.40 | 47.35 | 46.18 | 46.94 | 473,900 | +0.46(+0.99%) |
May 11, 2011 | 46.96 | 46.99 | 46.09 | 46.48 | 767,791 | -0.85(-1.81%) |
May 10, 2011 | 46.72 | 47.34 | 46.64 | 47.34 | 290,062 | +0.64(+1.38%) |
May 09, 2011 | 46.46 | 46.85 | 46.40 | 46.69 | 347,296 | +0.33(+0.72%) |
May 06, 2011 | 46.58 | 46.91 | 45.96 | 46.36 | 423,970 | +0.52(+1.14%) |
May 05, 2011 | 46.09 | 46.25 | 45.51 | 45.84 | 562,702 | -0.47(-1.02%) |
May 04, 2011 | 46.66 | 46.80 | 46.13 | 46.31 | 673,913 | -0.71(-1.50%) |
May 03, 2011 | 47.13 | 47.41 | 46.85 | 47.02 | 589,687 | -0.68(-1.43%) |
May 02, 2011 | 47.65 | 47.74 | 47.57 | 47.70 | 644,039 | -0.43(-0.89%) |
Apr 29, 2011 | 48.05 | 48.16 | 47.88 | 48.13 | 263,985 | +0.50(+1.04%) |
Apr 28, 2011 | 48.19 | 48.19 | 47.44 | 47.63 | 791,028 | -0.69(-1.43%) |
Apr 27, 2011 | 48.67 | 48.67 | 47.73 | 48.33 | 515,429 | -0.36(-0.74%) |
Apr 26, 2011 | 49.00 | 49.16 | 48.58 | 48.69 | 399,918 | -0.25(-0.52%) |
Apr 25, 2011 | 49.17 | 49.22 | 48.86 | 48.94 | 281,260 | -0.24(-0.49%) |
Apr 21, 2011 | 48.83 | 49.18 | 48.83 | 49.18 | 194,953 | +0.24(+0.49%) |
Apr 20, 2011 | 49.25 | 49.34 | 48.73 | 48.94 | 322,000 | +0.46(+0.96%) |
Apr 19, 2011 | 48.18 | 48.52 | 48.17 | 48.47 | 215,255 | +0.33(+0.68%) |
Apr 18, 2011 | 48.34 | 48.40 | 47.52 | 48.15 | 435,877 | -0.95(-1.93%) |
Apr 15, 2011 | 49.20 | 49.25 | 48.94 | 49.09 | 304,236 | -0.07(-0.14%) |
Apr 14, 2011 | 49.14 | 49.36 | 48.90 | 49.16 | 451,876 | -0.58(-1.16%) |
Apr 13, 2011 | 50.24 | 50.24 | 49.20 | 49.74 | 361,349 | +0.37(+0.75%) |
Apr 12, 2011 | 49.72 | 50.03 | 49.02 | 49.36 | 724,515 | -0.63(-1.25%) |
Apr 11, 2011 | 50.57 | 50.62 | 49.72 | 49.99 | 475,681 | -0.17(-0.34%) |
Apr 08, 2011 | 50.46 | 50.57 | 49.99 | 50.16 | 446,406 | +0.36(+0.72%) |
Apr 07, 2011 | 49.94 | 50.15 | 49.36 | 49.80 | 631,169 | +0.22(+0.45%) |
Apr 06, 2011 | 49.40 | 49.96 | 49.37 | 49.58 | 687,034 | +0.93(+1.90%) |
Apr 05, 2011 | 48.60 | 48.94 | 48.43 | 48.65 | 210,620 | -0.05(-0.11%) |
Apr 04, 2011 | 48.72 | 48.79 | 48.28 | 48.70 | 420,963 | +0.31(+0.64%) |
Apr 01, 2011 | 48.12 | 48.42 | 48.06 | 48.39 | 373,988 | +0.35(+0.74%) |
Mar 31, 2011 | 47.62 | 48.26 | 47.62 | 48.04 | 449,140 | -0.19(-0.39%) |
Mar 30, 2011 | 48.23 | 48.23 | 48.23 | 48.23 | 371,348 | +0.62(+1.30%) |
Mar 29, 2011 | 47.31 | 47.61 | 47.10 | 47.61 | 329,025 | +0.53(+1.13%) |
Mar 28, 2011 | 47.48 | 47.48 | 46.85 | 47.08 | 506,058 | -1.27(-2.63%) |
Mar 25, 2011 | 48.31 | 48.45 | 48.01 | 48.35 | 257,310 | +0.06(+0.13%) |
Mar 24, 2011 | 47.77 | 48.51 | 47.51 | 48.28 | 467,554 | +0.48(+1.00%) |
Mar 23, 2011 | 47.20 | 48.06 | 46.83 | 47.81 | 808,471 | +0.77(+1.63%) |
Mar 22, 2011 | 47.17 | 47.26 | 46.96 | 47.04 | 456,181 | -0.13(-0.27%) |
Mar 21, 2011 | 47.11 | 47.26 | 47.02 | 47.17 | 483,340 | +0.75(+1.62%) |
Mar 18, 2011 | 46.20 | 46.49 | 45.89 | 46.42 | 625,941 | -0.70(-1.49%) |
Mar 17, 2011 | 47.50 | 47.62 | 46.85 | 47.12 | 254,968 | +0.48(+1.03%) |
Mar 16, 2011 | 47.52 | 47.70 | 46.33 | 46.64 | 548,036 | -1.50(-3.12%) |
Mar 15, 2011 | 47.77 | 48.36 | 47.73 | 48.14 | 531,421 | -0.58(-1.20%) |
Mar 14, 2011 | 48.40 | 48.80 | 48.24 | 48.72 | 247,675 | +0.32(+0.67%) |
Mar 11, 2011 | 47.81 | 48.49 | 47.56 | 48.39 | 399,577 | +0.23(+0.49%) |
Mar 10, 2011 | 48.48 | 48.92 | 48.02 | 48.16 | 497,430 | -0.86(-1.76%) |
Mar 09, 2011 | 48.80 | 49.15 | 48.53 | 49.02 | 306,549 | -0.26(-0.53%) |
Mar 08, 2011 | 48.60 | 49.69 | 48.20 | 49.29 | 779,940 | +1.89(+3.98%) |
Mar 07, 2011 | 47.93 | 47.97 | 47.11 | 47.40 | 606,535 | -0.22(-0.46%) |
Mar 04, 2011 | 47.94 | 48.05 | 47.40 | 47.62 | 652,141 | -0.69(-1.42%) |
Mar 03, 2011 | 47.96 | 48.36 | 47.85 | 48.31 | 399,753 | +0.59(+1.23%) |
Mar 02, 2011 | 47.73 | 48.19 | 47.62 | 47.72 | 929,166 | -1.20(-2.45%) |