Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 46.13 | 46.13 | 46.13 | 46.13 | 119 | +0.15(+0.33%) |
May 23, 2011 | 45.90 | 46.06 | 45.89 | 45.98 | 1,234 | -0.85(-1.81%) |
May 20, 2011 | 46.94 | 46.94 | 46.59 | 46.83 | 591 | -0.03(-0.06%) |
May 19, 2011 | 46.59 | 46.87 | 46.59 | 46.86 | 7,752 | +0.39(+0.83%) |
May 18, 2011 | 46.37 | 46.47 | 46.27 | 46.47 | 1,419 | +0.50(+1.09%) |
May 17, 2011 | 45.77 | 45.97 | 45.77 | 45.97 | 2,241 | -0.98(-2.08%) |
May 16, 2011 | 47.81 | 47.81 | 46.94 | 46.94 | 227 | +0.03(+0.06%) |
May 13, 2011 | 47.08 | 47.08 | 46.92 | 46.92 | 4,278 | -0.16(-0.35%) |
May 12, 2011 | 47.03 | 47.08 | 47.00 | 47.08 | 505 | -0.08(-0.18%) |
May 11, 2011 | 47.71 | 47.71 | 47.17 | 47.17 | 837 | -0.29(-0.61%) |
May 10, 2011 | 47.48 | 47.48 | 47.25 | 47.45 | 11,446 | +0.69(+1.47%) |
May 09, 2011 | 46.77 | 46.77 | 46.77 | 46.77 | 568 | +0.22(+0.46%) |
May 06, 2011 | 46.67 | 46.67 | 46.55 | 46.55 | 448 | +0.02(+0.04%) |
May 05, 2011 | 46.53 | 46.53 | 46.53 | 46.53 | 113 | +0.33(+0.71%) |
May 04, 2011 | 46.26 | 46.26 | 46.18 | 46.20 | 485 | -0.37(-0.80%) |
May 03, 2011 | 46.80 | 47.29 | 46.58 | 46.58 | 1,891 | -1.30(-2.72%) |
Apr 29, 2011 | 47.81 | 47.88 | 47.81 | 47.88 | 1,281 | +0.38(+0.81%) |
Apr 28, 2011 | 47.54 | 47.54 | 47.41 | 47.49 | 962 | -0.05(-0.11%) |
Apr 27, 2011 | 47.05 | 47.54 | 47.05 | 47.54 | 952 | +0.44(+0.93%) |
Apr 26, 2011 | 47.10 | 47.10 | 47.10 | 47.10 | 113 | +0.06(+0.13%) |
Apr 25, 2011 | 47.06 | 47.06 | 46.88 | 47.04 | 8,113 | +0.36(+0.77%) |
Apr 21, 2011 | 46.67 | 46.68 | 46.67 | 46.68 | 1,706 | +1.03(+2.25%) |
Apr 20, 2011 | 45.72 | 45.72 | 45.65 | 45.65 | 796 | +0.81(+1.80%) |
Apr 18, 2011 | 44.84 | 44.84 | 44.84 | 44.84 | 0 | -1.20(-2.61%) |
Apr 15, 2011 | 46.05 | 46.05 | 46.05 | 46.05 | 216 | +0.13(+0.29%) |
Apr 14, 2011 | 45.72 | 45.92 | 45.57 | 45.92 | 1,026 | +0.09(+0.19%) |
Apr 13, 2011 | 45.83 | 45.83 | 45.83 | 45.83 | 2,275 | +0.59(+1.30%) |
Apr 12, 2011 | 45.20 | 45.34 | 45.20 | 45.24 | 5,803 | -0.80(-1.74%) |
Apr 08, 2011 | 46.04 | 46.04 | 46.04 | 46.04 | 0 | -0.25(-0.53%) |
Apr 07, 2011 | 46.53 | 46.53 | 46.28 | 46.29 | 4,764 | -0.29(-0.62%) |
Apr 06, 2011 | 46.74 | 46.74 | 46.56 | 46.58 | 3,643 | +0.42(+0.91%) |
Apr 05, 2011 | 46.33 | 46.53 | 46.15 | 46.15 | 3,616 | +0.09(+0.19%) |
Apr 04, 2011 | 46.09 | 46.09 | 46.00 | 46.07 | 1,257 | +0.02(+0.04%) |
Apr 01, 2011 | 46.58 | 46.58 | 46.03 | 46.05 | 2,348 | -0.53(-1.13%) |
Mar 31, 2011 | 46.49 | 46.65 | 46.43 | 46.58 | 11,027 | +0.17(+0.36%) |
Mar 30, 2011 | 44.91 | 46.41 | 44.91 | 46.41 | 910 | +0.67(+1.46%) |
Mar 29, 2011 | 45.35 | 45.76 | 45.35 | 45.74 | 6,737 | +0.16(+0.35%) |
Mar 28, 2011 | 45.56 | 45.58 | 45.56 | 45.58 | 568 | +0.18(+0.41%) |
Mar 25, 2011 | 45.86 | 45.86 | 45.40 | 45.40 | 5,803 | +0.08(+0.17%) |
Mar 24, 2011 | 45.31 | 45.52 | 45.06 | 45.32 | 3,031 | +0.69(+1.56%) |
Mar 23, 2011 | 44.44 | 44.62 | 44.40 | 44.62 | 3,491 | +0.36(+0.81%) |
Mar 22, 2011 | 44.17 | 44.40 | 44.17 | 44.26 | 5,451 | -0.11(-0.26%) |
Mar 21, 2011 | 44.40 | 44.41 | 44.30 | 44.38 | 1,101 | +0.44(+1.00%) |
Mar 18, 2011 | 44.15 | 44.15 | 43.88 | 43.94 | 8,372 | -0.30(-0.68%) |
Mar 17, 2011 | 44.38 | 44.38 | 44.24 | 44.24 | 1,855 | +0.26(+0.60%) |
Mar 16, 2011 | 44.83 | 44.83 | 43.97 | 43.97 | 676,598 | -0.72(-1.61%) |
Mar 15, 2011 | 44.69 | 44.69 | 44.69 | 44.69 | 939 | -0.44(-0.97%) |
Mar 14, 2011 | 45.39 | 45.41 | 44.98 | 45.13 | 14,512 | -0.26(-0.58%) |
Mar 11, 2011 | 44.89 | 45.40 | 44.89 | 45.40 | 9,414 | +0.18(+0.41%) |
Mar 10, 2011 | 45.29 | 45.43 | 45.21 | 45.21 | 3,814 | -0.64(-1.40%) |
Mar 09, 2011 | 45.85 | 45.85 | 45.85 | 45.85 | 399 | -1.39(-2.94%) |
Mar 08, 2011 | 47.37 | 47.54 | 46.62 | 47.24 | 5,051 | +0.30(+0.64%) |
Mar 07, 2011 | 47.88 | 47.91 | 46.44 | 46.94 | 9,233 | -0.82(-1.71%) |
Mar 04, 2011 | 47.75 | 47.83 | 47.75 | 47.76 | 3,870 | -0.02(-0.04%) |
Mar 03, 2011 | 47.33 | 47.78 | 47.33 | 47.78 | 1,817 | +1.18(+2.53%) |
Mar 02, 2011 | 46.87 | 47.22 | 46.47 | 46.60 | 20,053 | -0.04(-0.08%) |