Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 47.68 | 47.69 | 47.65 | 47.66 | 9,199 | -0.02(-0.04%) |
May 23, 2011 | 47.70 | 47.71 | 47.65 | 47.67 | 5,711 | +0.01(+0.03%) |
May 20, 2011 | 47.65 | 47.69 | 47.64 | 47.66 | 8,582 | -0.01(-0.01%) |
May 19, 2011 | 47.62 | 47.67 | 47.61 | 47.67 | 1,767 | +0.03(+0.07%) |
May 18, 2011 | 47.63 | 47.66 | 47.63 | 47.63 | 4,095 | -0.05(-0.10%) |
May 17, 2011 | 47.68 | 47.68 | 47.67 | 47.68 | 1,103 | +0.03(+0.07%) |
May 16, 2011 | 47.67 | 47.67 | 47.62 | 47.65 | 3,092 | -0.00(-0.01%) |
May 13, 2011 | 47.62 | 47.66 | 47.62 | 47.65 | 14,890 | +0.04(+0.09%) |
May 12, 2011 | 47.62 | 47.62 | 47.60 | 47.61 | 3,133 | +0.00(+0.00%) |
May 11, 2011 | 47.58 | 47.65 | 47.58 | 47.61 | 26,215 | +0.01(+0.03%) |
May 10, 2011 | 47.64 | 47.64 | 47.59 | 47.59 | 1,283 | -0.04(-0.08%) |
May 09, 2011 | 47.65 | 47.66 | 47.63 | 47.63 | 2,826 | -0.01(-0.02%) |
May 06, 2011 | 47.58 | 47.64 | 47.58 | 47.64 | 7,481 | +0.03(+0.07%) |
May 05, 2011 | 47.62 | 47.63 | 47.60 | 47.61 | 4,961 | -0.00(-0.01%) |
May 04, 2011 | 47.59 | 47.62 | 47.58 | 47.62 | 39,703 | +0.02(+0.04%) |
May 03, 2011 | 47.57 | 47.61 | 47.57 | 47.60 | 13,302 | +0.02(+0.04%) |
May 02, 2011 | 47.58 | 47.58 | 47.58 | 47.58 | 40,412 | -0.01(-0.03%) |
Apr 29, 2011 | 47.54 | 47.59 | 47.54 | 47.59 | 5,472 | -0.02(-0.04%) |
Apr 28, 2011 | 47.60 | 47.61 | 47.60 | 47.61 | 10,515 | +0.03(+0.07%) |
Apr 27, 2011 | 47.51 | 47.58 | 47.51 | 47.58 | 12,549 | +0.00(+0.00%) |
Apr 26, 2011 | 47.56 | 47.58 | 47.54 | 47.57 | 2,304 | +0.05(+0.11%) |
Apr 25, 2011 | 47.53 | 47.55 | 47.51 | 47.52 | 13,141 | +0.01(+0.03%) |
Apr 21, 2011 | 47.50 | 47.51 | 47.49 | 47.51 | 1,312 | +0.02(+0.03%) |
Apr 20, 2011 | 47.51 | 47.54 | 47.49 | 47.49 | 24,700 | -0.07(-0.14%) |
Apr 19, 2011 | 47.51 | 47.56 | 47.51 | 47.56 | 3,763 | +0.01(+0.02%) |
Apr 18, 2011 | 47.50 | 47.55 | 47.50 | 47.55 | 1,894 | +0.04(+0.08%) |
Apr 15, 2011 | 47.47 | 47.51 | 47.47 | 47.51 | 10,165 | +0.06(+0.12%) |
Apr 14, 2011 | 47.50 | 47.50 | 47.46 | 47.46 | 1,378 | -0.02(-0.05%) |
Apr 13, 2011 | 47.42 | 47.48 | 47.42 | 47.48 | 4,427 | +0.01(+0.03%) |
Apr 12, 2011 | 47.45 | 47.47 | 47.40 | 47.47 | 13,339 | +0.10(+0.22%) |
Apr 11, 2011 | 47.37 | 47.40 | 47.36 | 47.36 | 8,847 | -0.04(-0.08%) |
Apr 08, 2011 | 47.36 | 47.40 | 47.36 | 47.40 | 3,208 | -0.03(-0.05%) |
Apr 07, 2011 | 47.40 | 47.43 | 47.39 | 47.43 | 3,254 | +0.08(+0.17%) |
Apr 06, 2011 | 47.35 | 47.39 | 47.34 | 47.35 | 6,485 | -0.04(-0.09%) |
Apr 05, 2011 | 47.39 | 47.40 | 47.36 | 47.39 | 5,601 | -0.05(-0.11%) |
Apr 04, 2011 | 47.45 | 47.45 | 47.41 | 47.44 | 3,817 | +0.07(+0.15%) |
Apr 01, 2011 | 47.34 | 47.40 | 47.33 | 47.37 | 4,101 | -0.04(-0.07%) |
Mar 31, 2011 | 47.40 | 47.43 | 47.38 | 47.41 | 5,488 | -0.00(-0.00%) |
Mar 30, 2011 | 47.44 | 47.44 | 47.40 | 47.41 | 9,260 | -0.01(-0.02%) |
Mar 29, 2011 | 47.43 | 47.43 | 47.39 | 47.42 | 2,915 | +0.01(+0.02%) |
Mar 28, 2011 | 47.43 | 47.45 | 47.40 | 47.41 | 4,600 | -0.03(-0.06%) |
Mar 25, 2011 | 47.47 | 47.49 | 47.41 | 47.44 | 14,281 | -0.06(-0.12%) |
Mar 24, 2011 | 47.50 | 47.52 | 47.48 | 47.49 | 172,698 | +0.01(+0.02%) |
Mar 23, 2011 | 47.55 | 47.55 | 47.48 | 47.48 | 220,884 | -0.02(-0.04%) |
Mar 22, 2011 | 47.52 | 47.53 | 47.49 | 47.50 | 4,773 | -0.03(-0.07%) |
Mar 21, 2011 | 47.53 | 47.54 | 47.50 | 47.54 | 13,167 | -0.03(-0.06%) |
Mar 18, 2011 | 47.55 | 47.57 | 47.54 | 47.57 | 18,793 | +0.01(+0.03%) |
Mar 17, 2011 | 47.54 | 47.58 | 47.54 | 47.55 | 2,917 | -0.06(-0.13%) |
Mar 16, 2011 | 47.56 | 47.62 | 47.54 | 47.62 | 7,378 | +0.07(+0.16%) |
Mar 15, 2011 | 47.55 | 47.56 | 47.51 | 47.54 | 8,537 | -0.02(-0.04%) |
Mar 14, 2011 | 47.54 | 47.56 | 47.53 | 47.56 | 5,614 | +0.03(+0.06%) |
Mar 11, 2011 | 47.51 | 47.53 | 47.48 | 47.53 | 14,308 | +0.02(+0.04%) |
Mar 10, 2011 | 47.48 | 47.51 | 47.47 | 47.51 | 861 | +0.04(+0.09%) |
Mar 09, 2011 | 47.44 | 47.47 | 47.44 | 47.47 | 1,122 | +0.04(+0.08%) |
Mar 08, 2011 | 47.41 | 47.44 | 47.40 | 47.43 | 4,442 | -0.02(-0.05%) |
Mar 07, 2011 | 47.45 | 47.46 | 47.43 | 47.46 | 13,113 | -0.01(-0.02%) |
Mar 04, 2011 | 47.43 | 47.47 | 47.42 | 47.47 | 9,067 | +0.11(+0.24%) |
Mar 03, 2011 | 47.41 | 47.41 | 47.35 | 47.35 | 79,465 | -0.11(-0.24%) |
Mar 02, 2011 | 47.47 | 47.48 | 47.46 | 47.47 | 9,144 | -0.02(-0.04%) |