Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 46.53 | 46.65 | 46.27 | 46.39 | 411,323 | -0.03(-0.06%) |
May 23, 2011 | 46.39 | 46.56 | 46.28 | 46.42 | 356,509 | -0.54(-1.14%) |
May 20, 2011 | 47.24 | 47.28 | 46.90 | 46.95 | 276,516 | -0.41(-0.86%) |
May 19, 2011 | 47.47 | 47.52 | 47.15 | 47.36 | 458,599 | +0.09(+0.19%) |
May 18, 2011 | 46.89 | 47.33 | 46.82 | 47.27 | 423,117 | +0.37(+0.79%) |
May 17, 2011 | 46.71 | 46.97 | 46.58 | 46.90 | 381,588 | +0.01(+0.03%) |
May 16, 2011 | 46.91 | 47.32 | 46.80 | 46.88 | 412,251 | -0.18(-0.38%) |
May 13, 2011 | 47.51 | 47.52 | 46.88 | 47.06 | 356,864 | -0.38(-0.80%) |
May 12, 2011 | 47.14 | 47.54 | 46.88 | 47.44 | 752,661 | +0.14(+0.30%) |
May 11, 2011 | 47.80 | 47.80 | 47.14 | 47.30 | 415,344 | -0.56(-1.17%) |
May 10, 2011 | 47.59 | 47.97 | 47.55 | 47.86 | 337,720 | +0.41(+0.86%) |
May 09, 2011 | 47.32 | 47.58 | 47.20 | 47.45 | 533,962 | +0.15(+0.31%) |
May 06, 2011 | 47.54 | 47.78 | 47.10 | 47.30 | 665,629 | +0.22(+0.47%) |
May 05, 2011 | 47.29 | 47.54 | 46.84 | 47.08 | 783,916 | -0.51(-1.06%) |
May 04, 2011 | 47.90 | 47.92 | 47.41 | 47.58 | 634,988 | -0.36(-0.76%) |
May 03, 2011 | 47.94 | 48.10 | 47.69 | 47.95 | 638,236 | -0.16(-0.34%) |
May 02, 2011 | 48.06 | 48.13 | 48.01 | 48.11 | 741,656 | -0.13(-0.26%) |
Apr 29, 2011 | 48.13 | 48.25 | 48.06 | 48.24 | 392,113 | +0.10(+0.20%) |
Apr 28, 2011 | 47.91 | 48.16 | 47.88 | 48.14 | 443,204 | +0.22(+0.45%) |
Apr 27, 2011 | 47.76 | 48.02 | 47.55 | 47.92 | 702,530 | +0.32(+0.67%) |
Apr 26, 2011 | 47.26 | 47.69 | 47.26 | 47.61 | 826,296 | +0.44(+0.93%) |
Apr 25, 2011 | 47.27 | 47.27 | 47.05 | 47.17 | 449,763 | -0.05(-0.11%) |
Apr 21, 2011 | 47.30 | 47.34 | 47.08 | 47.22 | 466,461 | +0.12(+0.25%) |
Apr 20, 2011 | 47.14 | 47.24 | 47.01 | 47.10 | 803,225 | +0.56(+1.21%) |
Apr 19, 2011 | 46.41 | 46.58 | 46.28 | 46.53 | 750,063 | +0.25(+0.55%) |
Apr 18, 2011 | 46.33 | 46.42 | 45.99 | 46.28 | 1,054,880 | -0.61(-1.30%) |
Apr 15, 2011 | 46.79 | 47.00 | 46.71 | 46.89 | 520,782 | +0.23(+0.49%) |
Apr 14, 2011 | 46.42 | 46.76 | 46.23 | 46.66 | 432,469 | -0.01(-0.02%) |
Apr 13, 2011 | 46.97 | 47.04 | 46.53 | 46.67 | 396,066 | -0.13(-0.27%) |
Apr 12, 2011 | 46.87 | 46.94 | 46.58 | 46.79 | 449,556 | -0.35(-0.74%) |
Apr 11, 2011 | 47.37 | 47.50 | 47.05 | 47.14 | 594,996 | -0.16(-0.35%) |
Apr 08, 2011 | 47.72 | 47.73 | 47.14 | 47.31 | 456,677 | -0.21(-0.44%) |
Apr 07, 2011 | 47.57 | 47.73 | 47.30 | 47.52 | 413,066 | -0.10(-0.22%) |
Apr 06, 2011 | 47.67 | 47.67 | 47.44 | 47.62 | 587,408 | +0.22(+0.47%) |
Apr 05, 2011 | 47.26 | 47.59 | 47.26 | 47.40 | 506,132 | +0.01(+0.02%) |
Apr 04, 2011 | 47.40 | 47.51 | 47.26 | 47.39 | 1,212,076 | +0.07(+0.14%) |
Apr 01, 2011 | 47.43 | 47.52 | 47.21 | 47.32 | 1,297,162 | +0.25(+0.54%) |
Mar 31, 2011 | 47.14 | 47.23 | 47.05 | 47.07 | 1,079,370 | -0.14(-0.30%) |
Mar 30, 2011 | 47.12 | 47.35 | 47.05 | 47.21 | 526,309 | +0.39(+0.83%) |
Mar 29, 2011 | 46.56 | 46.85 | 46.38 | 46.82 | 1,553,120 | +0.26(+0.56%) |
Mar 28, 2011 | 46.83 | 46.92 | 46.56 | 46.56 | 845,543 | -0.13(-0.29%) |
Mar 25, 2011 | 46.66 | 46.88 | 46.54 | 46.70 | 678,471 | +0.13(+0.28%) |
Mar 24, 2011 | 46.44 | 46.62 | 46.16 | 46.57 | 609,938 | +0.36(+0.78%) |
Mar 23, 2011 | 46.04 | 46.31 | 45.78 | 46.21 | 861,136 | +0.07(+0.14%) |
Mar 22, 2011 | 46.36 | 46.37 | 46.13 | 46.14 | 401,774 | -0.18(-0.38%) |
Mar 21, 2011 | 46.32 | 46.38 | 46.21 | 46.32 | 729,644 | +0.60(+1.31%) |
Mar 18, 2011 | 46.04 | 46.06 | 45.61 | 45.72 | 749,847 | +0.30(+0.67%) |
Mar 17, 2011 | 45.50 | 45.55 | 45.09 | 45.41 | 1,226,717 | +0.50(+1.10%) |
Mar 16, 2011 | 45.48 | 45.62 | 44.47 | 44.92 | 4,353,235 | -0.70(-1.53%) |
Mar 15, 2011 | 45.42 | 45.87 | 45.36 | 45.61 | 1,292,691 | -0.54(-1.17%) |
Mar 14, 2011 | 46.10 | 46.23 | 45.76 | 46.16 | 656,144 | -0.26(-0.56%) |
Mar 11, 2011 | 45.89 | 46.59 | 45.84 | 46.41 | 1,038,165 | +0.31(+0.67%) |
Mar 10, 2011 | 46.60 | 46.60 | 46.05 | 46.10 | 926,402 | -0.93(-1.98%) |
Mar 09, 2011 | 46.89 | 47.15 | 46.70 | 47.04 | 852,131 | +0.04(+0.08%) |
Mar 08, 2011 | 46.57 | 47.14 | 46.44 | 47.00 | 503,090 | +0.50(+1.08%) |
Mar 07, 2011 | 46.94 | 47.07 | 46.29 | 46.50 | 571,642 | -0.30(-0.65%) |
Mar 04, 2011 | 47.20 | 47.20 | 46.49 | 46.80 | 759,713 | -0.38(-0.82%) |
Mar 03, 2011 | 46.91 | 47.26 | 46.87 | 47.18 | 426,411 | +0.77(+1.66%) |
Mar 02, 2011 | 46.33 | 46.66 | 46.23 | 46.41 | 667,473 | +0.00(+0.00%) |