Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 46.93 | 46.93 | 46.93 | 46.93 | 127 | +0.20(+0.43%) |
May 23, 2011 | 46.66 | 46.73 | 46.66 | 46.73 | 1,452 | -0.66(-1.40%) |
May 20, 2011 | 47.40 | 47.40 | 47.40 | 47.40 | 311 | -0.29(-0.61%) |
May 19, 2011 | 47.80 | 47.80 | 47.51 | 47.69 | 3,173 | +0.09(+0.18%) |
May 18, 2011 | 47.40 | 47.60 | 47.40 | 47.60 | 767 | +0.47(+1.00%) |
May 17, 2011 | 47.06 | 47.22 | 46.98 | 47.13 | 2,752 | -0.31(-0.66%) |
May 16, 2011 | 47.52 | 47.52 | 47.36 | 47.44 | 1,178 | +0.05(+0.10%) |
May 13, 2011 | 47.77 | 47.77 | 47.32 | 47.40 | 6,138 | -0.12(-0.25%) |
May 12, 2011 | 47.51 | 47.51 | 47.51 | 47.51 | 255 | -0.05(-0.10%) |
May 11, 2011 | 48.14 | 48.14 | 47.54 | 47.56 | 3,036 | -0.53(-1.09%) |
May 10, 2011 | 47.93 | 48.09 | 47.93 | 48.09 | 2,327 | +0.29(+0.61%) |
May 09, 2011 | 47.73 | 47.87 | 47.58 | 47.80 | 3,427 | -0.21(-0.43%) |
May 06, 2011 | 47.91 | 48.00 | 47.90 | 48.00 | 1,160 | +0.46(+0.96%) |
May 05, 2011 | 47.67 | 47.67 | 47.40 | 47.54 | 919 | -0.37(-0.77%) |
May 04, 2011 | 48.29 | 48.29 | 47.91 | 47.91 | 1,696 | -0.23(-0.47%) |
May 03, 2011 | 48.38 | 48.38 | 48.14 | 48.14 | 608 | -0.38(-0.79%) |
May 02, 2011 | 48.52 | 48.52 | 48.52 | 48.52 | 1,502 | -0.03(-0.06%) |
Apr 29, 2011 | 48.52 | 48.55 | 48.52 | 48.55 | 382 | +0.24(+0.50%) |
Apr 28, 2011 | 48.31 | 48.31 | 48.31 | 48.31 | 317 | +0.02(+0.04%) |
Apr 27, 2011 | 47.92 | 48.30 | 47.92 | 48.30 | 3,491 | +0.34(+0.71%) |
Apr 26, 2011 | 47.67 | 47.97 | 47.67 | 47.95 | 1,887 | +0.49(+1.03%) |
Apr 25, 2011 | 47.47 | 47.52 | 47.47 | 47.47 | 1,476 | -0.01(-0.02%) |
Apr 21, 2011 | 47.55 | 47.55 | 47.47 | 47.47 | 1,950 | +0.06(+0.12%) |
Apr 20, 2011 | 47.51 | 47.51 | 47.42 | 47.42 | 1,182 | +0.54(+1.16%) |
Apr 19, 2011 | 46.79 | 46.87 | 46.64 | 46.87 | 2,693 | +0.31(+0.68%) |
Apr 18, 2011 | 46.50 | 46.56 | 46.43 | 46.56 | 9,671 | -0.71(-1.49%) |
Apr 15, 2011 | 47.14 | 47.26 | 47.11 | 47.26 | 510 | +0.33(+0.70%) |
Apr 14, 2011 | 46.90 | 46.93 | 46.90 | 46.93 | 970 | -0.09(-0.18%) |
Apr 13, 2011 | 47.33 | 47.33 | 47.02 | 47.02 | 1,215 | +0.04(+0.08%) |
Apr 12, 2011 | 47.11 | 47.21 | 46.98 | 46.98 | 893 | -0.53(-1.12%) |
Apr 11, 2011 | 47.77 | 47.78 | 47.51 | 47.51 | 65,153 | -0.16(-0.35%) |
Apr 08, 2011 | 47.77 | 47.77 | 47.52 | 47.68 | 27,117 | -0.16(-0.34%) |
Apr 07, 2011 | 47.95 | 48.04 | 47.66 | 47.84 | 29,023 | -0.15(-0.31%) |
Apr 06, 2011 | 47.94 | 47.99 | 47.82 | 47.99 | 5,645 | +0.13(+0.26%) |
Apr 05, 2011 | 47.74 | 47.87 | 47.74 | 47.87 | 3,637 | +0.20(+0.41%) |
Apr 04, 2011 | 47.84 | 47.85 | 47.65 | 47.67 | 5,305 | -0.09(-0.19%) |
Apr 01, 2011 | 47.84 | 47.84 | 47.76 | 47.76 | 1,735 | +0.27(+0.57%) |
Mar 31, 2011 | 47.51 | 47.55 | 47.46 | 47.49 | 8,173 | -0.15(-0.31%) |
Mar 30, 2011 | 47.49 | 47.66 | 47.40 | 47.64 | 12,614 | +0.50(+1.06%) |
Mar 29, 2011 | 46.86 | 47.15 | 46.71 | 47.14 | 16,954 | +0.10(+0.22%) |
Mar 28, 2011 | 47.10 | 47.21 | 47.04 | 47.04 | 7,116 | -0.03(-0.07%) |
Mar 25, 2011 | 46.93 | 47.19 | 46.93 | 47.07 | 37,463 | +0.08(+0.18%) |
Mar 24, 2011 | 46.97 | 47.05 | 46.64 | 46.98 | 31,784 | +0.29(+0.63%) |
Mar 23, 2011 | 46.50 | 46.75 | 46.21 | 46.69 | 76,478 | +0.10(+0.22%) |
Mar 22, 2011 | 46.68 | 46.68 | 46.59 | 46.59 | 8,399 | -0.16(-0.34%) |
Mar 21, 2011 | 46.75 | 46.75 | 46.75 | 46.75 | 2,680 | +0.58(+1.26%) |
Mar 18, 2011 | 46.51 | 46.51 | 46.10 | 46.17 | 17,511 | +0.53(+1.17%) |
Mar 17, 2011 | 45.86 | 45.92 | 45.63 | 45.63 | 50,512 | +0.42(+0.92%) |
Mar 16, 2011 | 45.98 | 45.98 | 44.94 | 45.22 | 83,958 | -0.86(-1.87%) |
Mar 15, 2011 | 46.20 | 46.21 | 46.08 | 46.08 | 31,295 | -0.42(-0.91%) |
Mar 14, 2011 | 46.43 | 46.50 | 46.32 | 46.50 | 4,212 | -0.12(-0.26%) |
Mar 11, 2011 | 46.32 | 46.62 | 46.32 | 46.62 | 2,324 | +0.06(+0.12%) |
Mar 10, 2011 | 46.98 | 46.98 | 46.57 | 46.57 | 25,154 | -0.89(-1.88%) |
Mar 09, 2011 | 47.20 | 47.55 | 47.20 | 47.46 | 8,835 | -0.09(-0.18%) |
Mar 08, 2011 | 47.07 | 47.55 | 46.90 | 47.55 | 32,728 | +0.61(+1.30%) |
Mar 07, 2011 | 47.59 | 47.59 | 46.86 | 46.93 | 21,342 | -0.35(-0.74%) |
Mar 04, 2011 | 47.67 | 47.67 | 46.97 | 47.29 | 19,171 | -0.45(-0.94%) |
Mar 03, 2011 | 47.38 | 47.73 | 47.38 | 47.73 | 4,292 | +0.85(+1.82%) |
Mar 02, 2011 | 47.03 | 47.08 | 46.79 | 46.88 | 15,215 | -0.07(-0.15%) |