Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 48.05 | 48.13 | 47.79 | 47.88 | 148,113 | -0.02(-0.05%) |
May 23, 2011 | 47.87 | 48.05 | 47.74 | 47.90 | 171,357 | -0.59(-1.22%) |
May 20, 2011 | 48.75 | 48.79 | 48.39 | 48.50 | 93,651 | -0.36(-0.74%) |
May 19, 2011 | 48.91 | 48.99 | 48.61 | 48.86 | 144,705 | +0.13(+0.28%) |
May 18, 2011 | 48.33 | 48.77 | 48.21 | 48.73 | 151,420 | +0.44(+0.92%) |
May 17, 2011 | 48.11 | 48.32 | 47.92 | 48.28 | 276,561 | -0.04(-0.08%) |
May 16, 2011 | 48.45 | 48.83 | 48.23 | 48.32 | 131,883 | -0.31(-0.63%) |
May 13, 2011 | 49.04 | 49.10 | 48.48 | 48.63 | 236,700 | -0.40(-0.81%) |
May 12, 2011 | 48.68 | 49.11 | 48.41 | 49.03 | 104,501 | +0.25(+0.50%) |
May 11, 2011 | 49.22 | 49.22 | 48.59 | 48.78 | 119,596 | -0.53(-1.07%) |
May 10, 2011 | 49.04 | 49.39 | 48.99 | 49.31 | 203,226 | +0.43(+0.89%) |
May 09, 2011 | 48.69 | 48.98 | 48.59 | 48.88 | 105,402 | +0.22(+0.45%) |
May 06, 2011 | 48.93 | 49.17 | 48.50 | 48.65 | 121,471 | +0.20(+0.41%) |
May 05, 2011 | 48.60 | 48.90 | 48.23 | 48.46 | 136,342 | -0.40(-0.81%) |
May 04, 2011 | 49.16 | 49.18 | 48.66 | 48.85 | 139,764 | -0.35(-0.70%) |
May 03, 2011 | 49.32 | 49.36 | 48.94 | 49.20 | 134,641 | -0.20(-0.40%) |
May 02, 2011 | 49.37 | 49.42 | 49.31 | 49.40 | 230,151 | -0.07(-0.14%) |
Apr 29, 2011 | 49.37 | 49.51 | 49.30 | 49.47 | 114,808 | +0.13(+0.26%) |
Apr 28, 2011 | 49.12 | 49.40 | 49.12 | 49.34 | 206,553 | +0.17(+0.35%) |
Apr 27, 2011 | 48.96 | 49.25 | 48.78 | 49.17 | 139,032 | +0.31(+0.63%) |
Apr 26, 2011 | 48.61 | 48.95 | 48.55 | 48.86 | 265,683 | +0.43(+0.90%) |
Apr 25, 2011 | 48.46 | 48.50 | 48.28 | 48.42 | 319,065 | -0.08(-0.16%) |
Apr 21, 2011 | 48.50 | 48.51 | 48.33 | 48.50 | 151,622 | +0.25(+0.51%) |
Apr 20, 2011 | 48.18 | 48.34 | 48.17 | 48.26 | 180,217 | +0.68(+1.43%) |
Apr 19, 2011 | 47.37 | 47.59 | 47.27 | 47.58 | 145,607 | +0.26(+0.55%) |
Apr 18, 2011 | 47.31 | 47.40 | 46.95 | 47.32 | 218,360 | -0.54(-1.12%) |
Apr 15, 2011 | 47.75 | 47.95 | 47.61 | 47.86 | 240,648 | +0.20(+0.41%) |
Apr 14, 2011 | 47.35 | 47.74 | 47.21 | 47.66 | 233,753 | +0.02(+0.05%) |
Apr 13, 2011 | 47.82 | 47.89 | 47.47 | 47.63 | 127,141 | +0.02(+0.05%) |
Apr 12, 2011 | 47.74 | 47.78 | 47.44 | 47.61 | 218,710 | -0.37(-0.77%) |
Apr 11, 2011 | 48.20 | 48.34 | 47.87 | 47.98 | 142,678 | -0.15(-0.31%) |
Apr 08, 2011 | 48.54 | 48.57 | 47.96 | 48.13 | 159,335 | -0.21(-0.42%) |
Apr 07, 2011 | 48.37 | 48.55 | 48.10 | 48.34 | 107,548 | -0.10(-0.21%) |
Apr 06, 2011 | 48.52 | 48.59 | 48.28 | 48.44 | 163,998 | +0.13(+0.28%) |
Apr 05, 2011 | 48.23 | 48.51 | 48.20 | 48.31 | 128,379 | +0.01(+0.02%) |
Apr 04, 2011 | 48.38 | 48.45 | 48.20 | 48.30 | 342,337 | +0.03(+0.07%) |
Apr 01, 2011 | 48.32 | 48.46 | 48.15 | 48.27 | 324,204 | +0.24(+0.49%) |
Mar 31, 2011 | 48.02 | 48.16 | 48.00 | 48.03 | 134,363 | -0.07(-0.15%) |
Mar 30, 2011 | 48.00 | 48.22 | 47.95 | 48.10 | 228,277 | +0.37(+0.78%) |
Mar 29, 2011 | 47.40 | 47.74 | 47.23 | 47.73 | 125,693 | +0.32(+0.68%) |
Mar 28, 2011 | 47.66 | 47.74 | 47.40 | 47.41 | 167,300 | -0.14(-0.30%) |
Mar 25, 2011 | 47.52 | 47.75 | 47.42 | 47.55 | 197,559 | +0.18(+0.38%) |
Mar 24, 2011 | 47.19 | 47.43 | 46.94 | 47.37 | 180,558 | +0.43(+0.92%) |
Mar 23, 2011 | 46.65 | 47.04 | 46.45 | 46.93 | 259,839 | +0.14(+0.30%) |
Mar 22, 2011 | 46.95 | 47.00 | 46.75 | 46.79 | 220,394 | -0.14(-0.30%) |
Mar 21, 2011 | 46.96 | 47.01 | 46.84 | 46.93 | 213,863 | +0.67(+1.45%) |
Mar 18, 2011 | 46.65 | 46.65 | 46.15 | 46.26 | 454,858 | +0.21(+0.46%) |
Mar 17, 2011 | 46.13 | 46.26 | 45.83 | 46.05 | 732,682 | +0.55(+1.21%) |
Mar 16, 2011 | 46.22 | 46.35 | 45.18 | 45.50 | 454,934 | -0.84(-1.82%) |
Mar 15, 2011 | 46.13 | 46.59 | 46.10 | 46.34 | 886,879 | -0.52(-1.11%) |
Mar 14, 2011 | 46.84 | 47.00 | 46.51 | 46.86 | 267,097 | -0.27(-0.57%) |
Mar 11, 2011 | 46.63 | 47.29 | 46.63 | 47.13 | 210,403 | +0.32(+0.68%) |
Mar 10, 2011 | 47.25 | 47.26 | 46.79 | 46.81 | 345,078 | -0.91(-1.90%) |
Mar 09, 2011 | 47.70 | 47.85 | 47.47 | 47.72 | 217,490 | -0.06(-0.12%) |
Mar 08, 2011 | 47.43 | 47.92 | 47.25 | 47.77 | 224,961 | +0.39(+0.83%) |
Mar 07, 2011 | 47.94 | 48.00 | 47.15 | 47.38 | 246,787 | -0.39(-0.81%) |
Mar 04, 2011 | 48.11 | 48.12 | 47.46 | 47.77 | 283,681 | -0.34(-0.70%) |
Mar 03, 2011 | 47.68 | 48.16 | 47.68 | 48.11 | 155,738 | +0.82(+1.73%) |
Mar 02, 2011 | 47.14 | 47.51 | 47.08 | 47.29 | 1,096,237 | +0.11(+0.23%) |