Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 45.43 | 45.80 | 44.39 | 44.76 | 173,739 | -0.43(-0.95%) |
May 23, 2011 | 45.11 | 45.55 | 44.68 | 45.19 | 211,840 | +0.17(+0.38%) |
May 20, 2011 | 44.69 | 45.40 | 44.30 | 45.02 | 195,939 | +0.24(+0.54%) |
May 19, 2011 | 45.78 | 45.78 | 44.57 | 44.78 | 211,857 | -0.80(-1.76%) |
May 18, 2011 | 44.35 | 45.58 | 44.31 | 45.58 | 295,652 | +1.45(+3.29%) |
May 17, 2011 | 43.32 | 44.15 | 42.95 | 44.13 | 146,741 | +1.29(+3.01%) |
May 16, 2011 | 42.59 | 43.57 | 42.59 | 42.84 | 141,657 | +0.48(+1.13%) |
May 13, 2011 | 42.57 | 42.90 | 42.24 | 42.36 | 144,163 | +0.05(+0.12%) |
May 12, 2011 | 41.35 | 42.90 | 41.02 | 42.31 | 197,431 | +0.45(+1.08%) |
May 11, 2011 | 43.32 | 43.98 | 41.82 | 41.86 | 287,643 | -2.33(-5.26%) |
May 10, 2011 | 44.58 | 44.91 | 43.91 | 44.19 | 204,383 | -0.27(-0.62%) |
May 09, 2011 | 43.54 | 44.50 | 43.40 | 44.46 | 186,346 | +1.36(+3.16%) |
May 06, 2011 | 43.50 | 44.87 | 42.53 | 43.10 | 229,622 | -0.60(-1.37%) |
May 05, 2011 | 44.87 | 44.87 | 43.55 | 43.70 | 476,616 | -1.39(-3.08%) |
May 04, 2011 | 44.93 | 45.47 | 44.41 | 45.09 | 179,444 | +0.07(+0.16%) |
May 03, 2011 | 45.41 | 45.67 | 44.65 | 45.02 | 172,757 | -0.23(-0.51%) |
May 02, 2011 | 45.22 | 45.30 | 45.22 | 45.25 | 227,739 | -0.99(-2.14%) |
Apr 29, 2011 | 44.71 | 46.25 | 44.52 | 46.24 | 337,206 | +1.80(+4.05%) |
Apr 28, 2011 | 46.49 | 46.70 | 44.02 | 44.44 | 752,208 | -2.11(-4.52%) |
Apr 27, 2011 | 46.56 | 46.61 | 45.90 | 46.55 | 199,290 | -0.39(-0.84%) |
Apr 26, 2011 | 46.90 | 47.13 | 46.49 | 46.94 | 157,339 | +0.03(+0.06%) |
Apr 25, 2011 | 46.57 | 47.07 | 46.21 | 46.91 | 190,282 | +1.07(+2.33%) |
Apr 21, 2011 | 45.70 | 45.88 | 45.04 | 45.84 | 126,533 | +0.56(+1.24%) |
Apr 20, 2011 | 47.10 | 47.23 | 44.96 | 45.28 | 182,882 | -1.07(-2.31%) |
Apr 19, 2011 | 46.57 | 46.70 | 46.18 | 46.35 | 105,581 | +0.08(+0.17%) |
Apr 18, 2011 | 45.57 | 46.29 | 45.15 | 46.27 | 66,948 | +0.88(+1.94%) |
Apr 15, 2011 | 45.63 | 45.75 | 45.17 | 45.39 | 69,885 | -0.49(-1.07%) |
Apr 14, 2011 | 45.09 | 45.94 | 44.90 | 45.88 | 59,250 | +0.40(+0.88%) |
Apr 13, 2011 | 45.56 | 46.09 | 44.77 | 45.48 | 50,976 | +0.46(+1.02%) |
Apr 12, 2011 | 46.26 | 46.26 | 44.49 | 45.02 | 255,884 | -1.42(-3.06%) |
Apr 11, 2011 | 46.23 | 48.77 | 45.86 | 46.44 | 353,874 | +0.22(+0.48%) |
Apr 08, 2011 | 45.79 | 46.26 | 45.02 | 46.22 | 258,055 | +0.58(+1.27%) |
Apr 07, 2011 | 46.00 | 46.25 | 45.10 | 45.64 | 85,059 | -0.17(-0.37%) |
Apr 06, 2011 | 45.98 | 45.98 | 45.47 | 45.81 | 86,231 | -0.01(-0.02%) |
Apr 05, 2011 | 45.66 | 45.96 | 45.15 | 45.82 | 91,735 | +0.19(+0.42%) |
Apr 04, 2011 | 45.19 | 45.82 | 44.86 | 45.63 | 167,012 | +1.27(+2.86%) |
Apr 01, 2011 | 44.46 | 44.96 | 43.97 | 44.36 | 267,174 | +0.11(+0.25%) |
Mar 31, 2011 | 42.27 | 44.30 | 42.27 | 44.25 | 292,349 | +3.49(+8.56%) |
Mar 30, 2011 | 41.53 | 41.57 | 40.75 | 40.76 | 52,884 | -0.59(-1.43%) |
Mar 29, 2011 | 41.18 | 41.55 | 40.70 | 41.35 | 60,506 | +0.15(+0.37%) |
Mar 28, 2011 | 42.25 | 42.49 | 41.11 | 41.20 | 70,943 | -1.06(-2.51%) |
Mar 25, 2011 | 43.49 | 43.70 | 42.10 | 42.26 | 123,818 | -0.60(-1.40%) |
Mar 24, 2011 | 42.10 | 42.94 | 41.91 | 42.86 | 74,066 | +0.90(+2.14%) |
Mar 23, 2011 | 42.20 | 42.49 | 41.88 | 41.96 | 119,436 | -0.20(-0.47%) |
Mar 22, 2011 | 41.87 | 42.20 | 41.50 | 42.16 | 49,983 | +0.00(+0.00%) |
Mar 21, 2011 | 41.64 | 42.16 | 41.50 | 42.16 | 127,267 | +0.29(+0.69%) |
Mar 18, 2011 | 41.74 | 42.80 | 40.90 | 41.87 | 211,313 | +1.45(+3.59%) |
Mar 17, 2011 | 38.92 | 40.60 | 38.92 | 40.42 | 125,510 | +2.16(+5.65%) |
Mar 16, 2011 | 39.07 | 39.69 | 37.75 | 38.26 | 147,967 | -0.17(-0.44%) |
Mar 15, 2011 | 38.44 | 40.53 | 38.25 | 38.43 | 198,315 | -2.10(-5.18%) |
Mar 14, 2011 | 40.02 | 40.92 | 39.84 | 40.53 | 87,513 | +0.03(+0.07%) |
Mar 11, 2011 | 40.13 | 40.98 | 40.00 | 40.50 | 197,942 | -0.70(-1.70%) |
Mar 10, 2011 | 41.95 | 42.28 | 41.20 | 41.20 | 137,378 | -1.40(-3.29%) |
Mar 09, 2011 | 43.15 | 43.23 | 42.11 | 42.60 | 75,180 | -0.25(-0.58%) |
Mar 08, 2011 | 42.98 | 43.21 | 42.51 | 42.85 | 141,695 | -0.39(-0.90%) |
Mar 07, 2011 | 43.79 | 43.82 | 42.79 | 43.24 | 82,348 | -0.56(-1.28%) |
Mar 04, 2011 | 44.34 | 44.50 | 43.45 | 43.80 | 142,802 | -0.38(-0.86%) |
Mar 03, 2011 | 43.55 | 44.20 | 43.48 | 44.18 | 104,852 | +0.90(+2.09%) |
Mar 02, 2011 | 44.00 | 44.28 | 42.50 | 43.28 | 111,614 | -0.50(-1.15%) |