Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 45.80 | 46.56 | 45.80 | 46.15 | 704,945 | +0.58(+1.28%) |
May 23, 2011 | 45.50 | 45.85 | 45.40 | 45.57 | 558,906 | -0.72(-1.56%) |
May 20, 2011 | 45.85 | 46.62 | 45.53 | 46.29 | 454,024 | +0.31(+0.67%) |
May 19, 2011 | 46.38 | 46.72 | 45.58 | 45.99 | 624,054 | -0.17(-0.38%) |
May 18, 2011 | 45.85 | 46.37 | 45.42 | 46.16 | 1,291,100 | +0.40(+0.88%) |
May 17, 2011 | 46.27 | 46.37 | 45.02 | 45.76 | 1,850,624 | -0.70(-1.51%) |
May 16, 2011 | 47.20 | 47.43 | 46.37 | 46.46 | 985,841 | -0.91(-1.92%) |
May 13, 2011 | 48.04 | 48.12 | 47.10 | 47.37 | 744,779 | -0.61(-1.27%) |
May 12, 2011 | 48.64 | 48.93 | 47.73 | 47.98 | 908,621 | -0.86(-1.77%) |
May 11, 2011 | 49.71 | 49.87 | 48.46 | 48.85 | 378,573 | -1.03(-2.06%) |
May 10, 2011 | 49.23 | 50.12 | 49.18 | 49.87 | 660,684 | +0.62(+1.25%) |
May 09, 2011 | 48.00 | 49.83 | 48.00 | 49.26 | 1,153,734 | +1.69(+3.55%) |
May 06, 2011 | 46.83 | 48.67 | 46.83 | 47.57 | 850,585 | +1.31(+2.84%) |
May 05, 2011 | 46.48 | 46.92 | 45.95 | 46.25 | 782,756 | -0.69(-1.47%) |
May 04, 2011 | 47.65 | 47.76 | 46.78 | 46.94 | 843,546 | -0.72(-1.52%) |
May 03, 2011 | 47.98 | 48.55 | 47.25 | 47.67 | 813,158 | -0.76(-1.58%) |
May 02, 2011 | 48.45 | 48.55 | 48.36 | 48.43 | 605,795 | -0.70(-1.43%) |
Apr 29, 2011 | 48.95 | 49.30 | 48.95 | 49.14 | 546,599 | +0.29(+0.59%) |
Apr 28, 2011 | 48.79 | 49.00 | 48.63 | 48.85 | 503,220 | -0.09(-0.19%) |
Apr 27, 2011 | 49.45 | 49.45 | 48.65 | 48.94 | 605,391 | -0.30(-0.60%) |
Apr 26, 2011 | 49.03 | 49.47 | 48.99 | 49.24 | 601,675 | +0.35(+0.71%) |
Apr 25, 2011 | 48.84 | 49.12 | 48.69 | 48.89 | 382,801 | +0.01(+0.01%) |
Apr 21, 2011 | 49.44 | 49.44 | 48.87 | 48.88 | 331,725 | -0.23(-0.46%) |
Apr 20, 2011 | 48.37 | 49.22 | 48.37 | 49.11 | 405,606 | +1.45(+3.05%) |
Apr 19, 2011 | 47.18 | 47.71 | 47.09 | 47.66 | 449,092 | +0.62(+1.33%) |
Apr 18, 2011 | 47.29 | 47.29 | 46.42 | 47.03 | 814,516 | -0.82(-1.72%) |
Apr 15, 2011 | 47.70 | 48.20 | 47.19 | 47.86 | 940,147 | +0.30(+0.63%) |
Apr 14, 2011 | 47.52 | 47.88 | 47.13 | 47.55 | 826,141 | -0.34(-0.71%) |
Apr 13, 2011 | 47.63 | 48.25 | 47.20 | 47.90 | 998,409 | +0.48(+1.02%) |
Apr 12, 2011 | 49.26 | 49.36 | 47.28 | 47.41 | 1,050,421 | -2.23(-4.50%) |
Apr 11, 2011 | 49.95 | 50.17 | 49.41 | 49.65 | 673,011 | -0.22(-0.44%) |
Apr 08, 2011 | 50.21 | 50.38 | 49.47 | 49.87 | 302,002 | -0.15(-0.31%) |
Apr 07, 2011 | 50.11 | 50.32 | 49.57 | 50.02 | 429,975 | -0.22(-0.44%) |
Apr 06, 2011 | 50.71 | 50.75 | 50.06 | 50.24 | 732,574 | -0.30(-0.60%) |
Apr 05, 2011 | 50.44 | 50.78 | 50.07 | 50.54 | 467,909 | +0.00(+0.00%) |
Apr 04, 2011 | 50.48 | 50.78 | 50.44 | 50.54 | 972,017 | +0.06(+0.12%) |
Apr 01, 2011 | 49.61 | 50.50 | 49.51 | 50.48 | 1,447,727 | +0.88(+1.77%) |
Mar 31, 2011 | 49.06 | 49.61 | 49.06 | 49.61 | 691,620 | +0.38(+0.78%) |
Mar 30, 2011 | 49.22 | 49.22 | 49.22 | 49.22 | 957,425 | +1.64(+3.45%) |
Mar 29, 2011 | 47.78 | 47.88 | 47.32 | 47.58 | 652,419 | -0.18(-0.39%) |
Mar 28, 2011 | 48.71 | 49.02 | 47.72 | 47.77 | 658,601 | -0.91(-1.88%) |
Mar 25, 2011 | 48.01 | 48.77 | 47.77 | 48.68 | 807,773 | +0.73(+1.53%) |
Mar 24, 2011 | 47.45 | 48.03 | 46.93 | 47.95 | 493,416 | +0.63(+1.34%) |
Mar 23, 2011 | 47.56 | 47.59 | 46.83 | 47.31 | 301,037 | -0.27(-0.56%) |
Mar 22, 2011 | 47.45 | 47.78 | 47.37 | 47.58 | 519,722 | +0.23(+0.49%) |
Mar 21, 2011 | 47.61 | 47.70 | 47.18 | 47.35 | 761,794 | +1.05(+2.26%) |
Mar 18, 2011 | 46.62 | 47.03 | 46.23 | 46.30 | 554,444 | +0.04(+0.09%) |
Mar 17, 2011 | 45.63 | 46.38 | 45.34 | 46.26 | 712,474 | +1.23(+2.73%) |
Mar 16, 2011 | 44.63 | 45.53 | 44.58 | 45.03 | 916,429 | +0.33(+0.75%) |
Mar 15, 2011 | 44.68 | 45.18 | 44.61 | 44.70 | 790,484 | -0.94(-2.06%) |
Mar 14, 2011 | 45.59 | 45.85 | 45.18 | 45.64 | 494,303 | -0.34(-0.74%) |
Mar 11, 2011 | 44.56 | 46.04 | 44.56 | 45.98 | 828,014 | +1.09(+2.44%) |
Mar 10, 2011 | 47.29 | 47.43 | 44.86 | 44.88 | 1,619,029 | -2.93(-6.13%) |
Mar 09, 2011 | 47.59 | 47.95 | 47.37 | 47.81 | 478,494 | +0.11(+0.22%) |
Mar 08, 2011 | 47.75 | 48.00 | 47.55 | 47.71 | 583,785 | +0.12(+0.25%) |
Mar 07, 2011 | 48.67 | 48.73 | 47.56 | 47.59 | 1,184,595 | -0.90(-1.86%) |
Mar 04, 2011 | 48.97 | 49.15 | 48.13 | 48.49 | 698,887 | -0.39(-0.81%) |
Mar 03, 2011 | 48.51 | 48.98 | 48.37 | 48.88 | 862,159 | +0.63(+1.31%) |
Mar 02, 2011 | 48.03 | 48.36 | 47.90 | 48.25 | 533,036 | +0.11(+0.22%) |