Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2011 | 46.54 | 46.54 | 46.54 | 36,200 | +0.14(+0.30%) | |
May 20, 2011 | 46.40 | 46.40 | 46.40 | 46.40 | 16,189 | -0.85(-1.80%) |
May 19, 2011 | 47.15 | 47.25 | 47.15 | 47.25 | 183 | +0.25(+0.53%) |
May 18, 2011 | 47.55 | 47.55 | 47.00 | 47.00 | 11,045 | -0.15(-0.32%) |
May 17, 2011 | 47.15 | 47.15 | 47.15 | 47.15 | 36 | -0.40(-0.84%) |
May 12, 2011 | 47.55 | 47.55 | 47.55 | 0 | +0.47(+1.00%) | |
May 11, 2011 | 47.08 | 47.08 | 47.08 | 47.08 | 10,000 | -0.62(-1.30%) |
May 10, 2011 | 47.24 | 47.70 | 47.24 | 47.70 | 60,052 | +0.25(+0.53%) |
May 09, 2011 | 47.45 | 47.45 | 47.45 | 47.45 | 148 | +0.15(+0.32%) |
May 06, 2011 | 46.70 | 47.30 | 46.70 | 47.30 | 51 | +0.90(+1.94%) |
May 02, 2011 | 46.40 | 46.40 | 46.40 | 0 | +1.25(+2.77%) | |
Apr 25, 2011 | 45.15 | 45.15 | 45.15 | 45.15 | 0 | -0.10(-0.22%) |
Apr 21, 2011 | 40143 | 45.25 | 45.25 | 45.25 | 183 | +0.00(+0.00%) |
Apr 20, 2011 | 45.25 | 45.25 | 45.25 | 45.25 | 9,944 | +1.00(+2.26%) |
Apr 19, 2011 | 44.46 | 44.46 | 44.25 | 44.25 | 12,506 | -0.17(-0.38%) |
Apr 18, 2011 | 44.75 | 44.75 | 44.40 | 44.42 | 24,489 | -0.63(-1.40%) |
Apr 15, 2011 | 45.05 | 45.05 | 45.05 | 45.05 | 151 | +0.00(+0.00%) |
Apr 14, 2011 | 45.05 | 45.05 | 45.05 | 45.05 | 100 | +0.01(+0.02%) |
Apr 13, 2011 | 45.04 | 45.04 | 45.04 | 45.04 | 9,200 | -0.27(-0.60%) |
Apr 12, 2011 | 45.30 | 45.31 | 45.28 | 45.31 | 174,600 | +0.06(+0.13%) |
Apr 11, 2011 | 45.25 | 45.25 | 45.25 | 45.25 | 33 | +1.00(+2.26%) |
Apr 08, 2011 | 44.25 | 44.25 | 44.25 | 44.25 | 15 | +0.25(+0.57%) |
Apr 07, 2011 | 44.00 | 44.00 | 44.00 | 44.00 | 45 | -1.15(-2.55%) |
Apr 04, 2011 | 45.15 | 45.15 | 45.15 | 45.15 | 0 | +0.13(+0.29%) |
Mar 31, 2011 | 45.02 | 45.02 | 45.02 | 45.02 | 0 | -0.73(-1.60%) |
Mar 30, 2011 | 45.75 | 45.75 | 45.75 | 45.75 | 162 | +0.25(+0.55%) |
Mar 29, 2011 | 45.50 | 45.50 | 45.50 | 45.50 | 200 | -0.25(-0.55%) |
Mar 28, 2011 | 45.95 | 45.95 | 45.75 | 45.75 | 28 | -0.95(-2.03%) |
Mar 25, 2011 | 46.65 | 46.70 | 46.65 | 46.70 | 57 | +0.68(+1.48%) |
Mar 23, 2011 | 46.02 | 46.02 | 46.02 | 46.02 | 0 | -0.28(-0.60%) |
Mar 22, 2011 | 46.34 | 46.34 | 46.30 | 46.30 | 32,900 | +0.80(+1.76%) |
Mar 17, 2011 | 45.50 | 45.50 | 45.50 | 45.50 | 0 | +0.35(+0.78%) |
Mar 16, 2011 | 45.45 | 45.45 | 45.08 | 45.15 | 38,054 | +0.35(+0.78%) |
Mar 15, 2011 | 42.00 | 44.80 | 42.00 | 44.80 | 12,991 | -1.40(-3.03%) |
Mar 14, 2011 | 46.08 | 46.20 | 45.50 | 46.20 | 49,929 | -2.30(-4.74%) |
Mar 11, 2011 | 47.85 | 48.50 | 47.85 | 48.50 | 366 | -0.25(-0.51%) |
Mar 10, 2011 | 48.75 | 48.75 | 48.75 | 48.75 | 26,664 | -0.70(-1.42%) |
Mar 09, 2011 | 49.45 | 49.45 | 49.45 | 49.45 | 1 | +0.29(+0.59%) |
Mar 08, 2011 | 49.85 | 49.85 | 49.13 | 49.16 | 100,246 | -0.54(-1.09%) |
Mar 07, 2011 | 50.00 | 50.00 | 49.70 | 49.70 | 109 | -0.05(-0.10%) |
Mar 04, 2011 | 49.75 | 49.75 | 49.75 | 49.75 | 26 | +0.20(+0.40%) |
Mar 02, 2011 | 49.55 | 49.55 | 49.55 | 49.55 | 0 | -0.25(-0.50%) |