Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 43.18 | 43.28 | 41.71 | 41.80 | 112,624 | -1.00(-2.34%) |
May 23, 2011 | 43.56 | 43.56 | 42.80 | 42.80 | 112,571 | -0.95(-2.18%) |
May 20, 2011 | 44.32 | 44.42 | 43.18 | 43.75 | 88,033 | -0.57(-1.29%) |
May 19, 2011 | 44.28 | 44.80 | 42.99 | 44.32 | 125,253 | +0.29(+0.65%) |
May 18, 2011 | 42.75 | 44.23 | 42.51 | 44.04 | 104,513 | +1.52(+3.58%) |
May 17, 2011 | 43.26 | 43.67 | 42.47 | 42.51 | 180,496 | -0.60(-1.40%) |
May 16, 2011 | 44.51 | 44.88 | 43.02 | 43.12 | 149,135 | -1.71(-3.82%) |
May 13, 2011 | 46.03 | 46.41 | 44.32 | 44.83 | 131,403 | -0.69(-1.53%) |
May 12, 2011 | 45.62 | 45.71 | 44.32 | 45.53 | 160,964 | +1.76(+4.02%) |
May 11, 2011 | 44.78 | 44.83 | 43.67 | 43.77 | 106,434 | -0.93(-2.07%) |
May 10, 2011 | 43.35 | 44.92 | 43.30 | 44.69 | 114,296 | +1.67(+3.88%) |
May 09, 2011 | 42.56 | 43.12 | 42.01 | 43.02 | 89,566 | +0.46(+1.09%) |
May 06, 2011 | 43.53 | 43.67 | 42.38 | 42.56 | 80,603 | -0.42(-0.97%) |
May 05, 2011 | 41.82 | 43.35 | 41.77 | 42.98 | 128,735 | +1.25(+3.00%) |
May 04, 2011 | 43.21 | 43.26 | 41.73 | 41.73 | 123,856 | -1.30(-3.01%) |
May 03, 2011 | 42.61 | 43.23 | 42.42 | 43.02 | 89,028 | +0.42(+0.98%) |
May 02, 2011 | 42.70 | 42.75 | 42.56 | 42.61 | 101,159 | -0.93(-2.13%) |
Apr 29, 2011 | 42.47 | 43.53 | 42.19 | 43.53 | 168,436 | +0.97(+2.29%) |
Apr 28, 2011 | 44.55 | 44.55 | 42.19 | 42.56 | 348,624 | -2.78(-6.13%) |
Apr 27, 2011 | 45.34 | 45.57 | 44.65 | 45.34 | 119,009 | +0.32(+0.72%) |
Apr 26, 2011 | 45.80 | 46.45 | 44.97 | 45.02 | 145,415 | -0.65(-1.42%) |
Apr 25, 2011 | 45.43 | 45.66 | 44.97 | 45.66 | 112,758 | +0.28(+0.61%) |
Apr 21, 2011 | 45.62 | 45.71 | 44.97 | 45.39 | 100,957 | -0.09(-0.20%) |
Apr 20, 2011 | 46.13 | 46.36 | 45.15 | 45.48 | 118,958 | -0.19(-0.41%) |
Apr 19, 2011 | 46.13 | 46.64 | 45.53 | 45.66 | 71,617 | -0.37(-0.80%) |
Apr 18, 2011 | 48.81 | 48.81 | 45.85 | 46.03 | 132,124 | -1.81(-3.78%) |
Apr 15, 2011 | 47.05 | 47.89 | 47.05 | 47.84 | 65,987 | +0.79(+1.67%) |
Apr 14, 2011 | 47.10 | 47.24 | 46.73 | 47.05 | 85,398 | -0.19(-0.39%) |
Apr 13, 2011 | 48.21 | 48.35 | 46.96 | 47.24 | 71,689 | -0.60(-1.26%) |
Apr 12, 2011 | 48.16 | 48.16 | 47.10 | 47.84 | 113,398 | -0.42(-0.86%) |
Apr 11, 2011 | 49.23 | 49.41 | 48.12 | 48.26 | 72,839 | -0.88(-1.79%) |
Apr 08, 2011 | 50.20 | 50.20 | 48.91 | 49.14 | 81,075 | -0.69(-1.39%) |
Apr 07, 2011 | 49.97 | 50.25 | 49.69 | 49.83 | 65,591 | +0.05(+0.09%) |
Apr 06, 2011 | 49.65 | 50.02 | 49.51 | 49.79 | 90,071 | +0.56(+1.13%) |
Apr 05, 2011 | 48.86 | 49.65 | 48.58 | 49.23 | 101,724 | +0.51(+1.05%) |
Apr 04, 2011 | 48.91 | 49.46 | 48.63 | 48.72 | 87,709 | +0.00(+0.00%) |
Apr 01, 2011 | 48.91 | 49.63 | 48.49 | 48.72 | 120,900 | +0.28(+0.57%) |
Mar 31, 2011 | 48.54 | 49.00 | 47.98 | 48.44 | 160,500 | +0.23(+0.48%) |
Mar 30, 2011 | 49.88 | 50.62 | 48.10 | 48.21 | 243,311 | -1.34(-2.71%) |
Mar 29, 2011 | 47.10 | 50.30 | 46.59 | 49.55 | 447,627 | +4.40(+9.74%) |
Mar 28, 2011 | 45.76 | 46.41 | 45.15 | 45.15 | 88,854 | -0.37(-0.81%) |
Mar 25, 2011 | 45.43 | 45.85 | 45.25 | 45.53 | 84,610 | +0.32(+0.72%) |
Mar 24, 2011 | 45.39 | 45.62 | 45.15 | 45.20 | 70,109 | +0.00(+0.00%) |
Mar 23, 2011 | 45.29 | 45.43 | 44.60 | 45.20 | 73,660 | -0.19(-0.41%) |
Mar 22, 2011 | 45.34 | 45.62 | 44.92 | 45.39 | 74,968 | +0.37(+0.82%) |
Mar 21, 2011 | 44.97 | 45.02 | 44.55 | 45.02 | 91,401 | +0.19(+0.41%) |
Mar 18, 2011 | 44.69 | 45.06 | 44.46 | 44.83 | 100,515 | +0.60(+1.36%) |
Mar 17, 2011 | 45.20 | 45.62 | 44.04 | 44.23 | 161,492 | -0.69(-1.55%) |
Mar 16, 2011 | 44.23 | 45.80 | 44.23 | 44.92 | 151,142 | +0.65(+1.46%) |
Mar 15, 2011 | 43.77 | 44.37 | 43.77 | 44.27 | 185,822 | -0.56(-1.24%) |
Mar 14, 2011 | 45.43 | 45.43 | 42.70 | 44.83 | 287,100 | -1.71(-3.68%) |
Mar 11, 2011 | 46.36 | 47.10 | 45.62 | 46.54 | 110,515 | +0.69(+1.52%) |
Mar 10, 2011 | 47.42 | 47.42 | 45.57 | 45.85 | 171,661 | -1.62(-3.41%) |
Mar 09, 2011 | 47.56 | 48.16 | 46.96 | 47.47 | 126,759 | +0.09(+0.20%) |
Mar 08, 2011 | 48.21 | 48.21 | 46.59 | 47.38 | 167,269 | -0.37(-0.78%) |
Mar 07, 2011 | 49.09 | 49.60 | 47.52 | 47.75 | 142,255 | -1.48(-3.01%) |
Mar 04, 2011 | 49.04 | 49.32 | 48.16 | 49.23 | 153,004 | -0.05(-0.09%) |
Mar 03, 2011 | 49.55 | 49.64 | 49.09 | 49.28 | 143,881 | +0.05(+0.09%) |
Mar 02, 2011 | 48.23 | 49.32 | 48.12 | 49.23 | 129,830 | +0.86(+1.78%) |