Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 45.62 | 45.89 | 45.32 | 45.42 | 13,325 | +0.13(+0.29%) |
May 23, 2011 | 45.10 | 45.50 | 45.06 | 45.29 | 15,720 | -0.69(-1.50%) |
May 20, 2011 | 46.21 | 46.39 | 45.59 | 45.98 | 16,032 | -0.51(-1.10%) |
May 19, 2011 | 46.03 | 46.50 | 46.00 | 46.49 | 16,479 | -1.18(-2.48%) |
May 18, 2011 | 46.93 | 47.67 | 46.93 | 47.67 | 10,596 | +0.41(+0.87%) |
May 17, 2011 | 46.67 | 47.60 | 46.67 | 47.26 | 24,023 | +0.28(+0.60%) |
May 16, 2011 | 47.26 | 47.80 | 46.98 | 46.98 | 16,250 | -0.55(-1.16%) |
May 13, 2011 | 48.13 | 48.15 | 47.29 | 47.53 | 22,887 | -0.18(-0.38%) |
May 12, 2011 | 47.93 | 48.01 | 47.31 | 47.71 | 20,213 | -0.31(-0.65%) |
May 11, 2011 | 48.08 | 48.25 | 47.29 | 48.02 | 72,902 | -1.44(-2.91%) |
May 10, 2011 | 49.34 | 49.53 | 49.16 | 49.46 | 11,657 | +0.50(+1.02%) |
May 09, 2011 | 49.31 | 49.52 | 48.87 | 48.96 | 9,975 | -0.70(-1.41%) |
May 06, 2011 | 49.95 | 50.12 | 49.39 | 49.66 | 29,665 | +3.48(+7.54%) |
May 05, 2011 | 46.06 | 46.59 | 46.06 | 46.18 | 24,357 | -0.70(-1.49%) |
May 04, 2011 | 47.21 | 47.21 | 46.82 | 46.88 | 10,393 | -0.28(-0.59%) |
May 03, 2011 | 47.57 | 47.77 | 46.96 | 47.16 | 36,455 | -1.17(-2.42%) |
May 02, 2011 | 48.46 | 48.46 | 48.12 | 48.33 | 12,490 | -0.44(-0.90%) |
Apr 29, 2011 | 48.49 | 48.82 | 48.43 | 48.77 | 6,027 | -0.19(-0.39%) |
Apr 28, 2011 | 48.71 | 49.20 | 48.45 | 48.96 | 27,569 | -0.42(-0.85%) |
Apr 27, 2011 | 49.79 | 49.79 | 49.01 | 49.38 | 15,948 | +0.00(+0.00%) |
Apr 26, 2011 | 49.25 | 49.66 | 49.05 | 49.38 | 18,448 | +0.88(+1.81%) |
Apr 25, 2011 | 48.49 | 48.63 | 48.33 | 48.50 | 5,977 | -0.45(-0.92%) |
Apr 21, 2011 | 48.99 | 48.99 | 48.51 | 48.95 | 11,584 | -0.10(-0.20%) |
Apr 20, 2011 | 49.20 | 49.20 | 48.87 | 49.05 | 24,404 | -0.79(-1.59%) |
Apr 19, 2011 | 49.80 | 49.87 | 49.55 | 49.84 | 12,808 | +0.54(+1.10%) |
Apr 18, 2011 | 49.13 | 49.47 | 49.07 | 49.30 | 17,415 | -1.51(-2.97%) |
Apr 15, 2011 | 51.15 | 51.33 | 50.80 | 50.81 | 14,605 | -0.56(-1.09%) |
Apr 14, 2011 | 51.31 | 51.80 | 51.00 | 51.37 | 39,297 | +1.48(+2.97%) |
Apr 13, 2011 | 50.68 | 50.68 | 49.63 | 49.89 | 15,231 | -0.15(-0.30%) |
Apr 12, 2011 | 50.58 | 50.81 | 50.01 | 50.04 | 25,035 | -0.74(-1.46%) |
Apr 11, 2011 | 51.21 | 51.45 | 50.75 | 50.78 | 51,859 | +1.81(+3.70%) |
Apr 08, 2011 | 49.75 | 49.75 | 48.90 | 48.97 | 44,494 | +1.04(+2.17%) |
Apr 07, 2011 | 48.29 | 49.00 | 47.71 | 47.93 | 51,119 | +2.76(+6.11%) |
Apr 06, 2011 | 45.15 | 45.52 | 44.88 | 45.17 | 65,837 | -1.01(-2.19%) |
Apr 05, 2011 | 46.13 | 46.69 | 46.06 | 46.18 | 16,737 | -0.04(-0.09%) |
Apr 04, 2011 | 46.15 | 46.44 | 45.81 | 46.22 | 50,277 | -1.59(-3.33%) |
Apr 01, 2011 | 47.68 | 47.91 | 47.40 | 47.81 | 31,959 | +0.19(+0.40%) |
Mar 31, 2011 | 47.17 | 47.80 | 47.01 | 47.62 | 54,774 | -2.01(-4.05%) |
Mar 30, 2011 | 49.48 | 49.69 | 49.22 | 49.63 | 31,704 | -0.48(-0.96%) |
Mar 29, 2011 | 49.69 | 50.11 | 49.58 | 50.11 | 37,377 | -0.13(-0.26%) |
Mar 28, 2011 | 50.43 | 50.87 | 49.95 | 50.24 | 51,245 | -2.96(-5.56%) |
Mar 25, 2011 | 52.62 | 53.30 | 52.39 | 53.20 | 19,486 | +0.32(+0.61%) |
Mar 24, 2011 | 52.42 | 52.90 | 52.13 | 52.88 | 18,056 | -0.67(-1.25%) |
Mar 23, 2011 | 52.90 | 53.69 | 52.66 | 53.55 | 18,379 | +1.74(+3.36%) |
Mar 22, 2011 | 51.89 | 52.03 | 51.75 | 51.81 | 5,783 | -0.33(-0.63%) |
Mar 21, 2011 | 51.79 | 52.16 | 51.79 | 52.14 | 28,818 | +1.94(+3.86%) |
Mar 18, 2011 | 50.68 | 50.82 | 50.20 | 50.20 | 28,845 | -1.20(-2.33%) |
Mar 17, 2011 | 51.81 | 51.81 | 51.21 | 51.40 | 8,368 | +0.10(+0.19%) |
Mar 16, 2011 | 52.31 | 52.31 | 51.10 | 51.30 | 28,948 | -0.59(-1.14%) |
Mar 15, 2011 | 51.81 | 52.41 | 51.78 | 51.89 | 65,206 | -1.51(-2.83%) |
Mar 14, 2011 | 53.79 | 53.92 | 53.24 | 53.40 | 38,374 | +1.78(+3.45%) |
Mar 11, 2011 | 51.12 | 51.62 | 50.78 | 51.62 | 23,520 | +0.31(+0.60%) |
Mar 10, 2011 | 51.89 | 51.89 | 51.25 | 51.31 | 28,463 | -1.98(-3.72%) |
Mar 09, 2011 | 53.53 | 53.53 | 53.22 | 53.29 | 8,316 | -0.70(-1.30%) |
Mar 08, 2011 | 53.25 | 54.07 | 52.69 | 53.99 | 36,061 | +2.88(+5.63%) |
Mar 07, 2011 | 51.65 | 51.84 | 50.90 | 51.11 | 25,261 | -1.65(-3.13%) |
Mar 04, 2011 | 52.88 | 53.05 | 52.44 | 52.76 | 22,773 | -0.52(-0.98%) |
Mar 03, 2011 | 52.72 | 53.28 | 52.54 | 53.28 | 27,967 | -0.02(-0.04%) |
Mar 02, 2011 | 53.17 | 53.44 | 53.08 | 53.30 | 11,981 | +0.46(+0.87%) |