Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 48.10 | 48.39 | 47.95 | 48.39 | 4,128 | +0.77(+1.62%) |
May 23, 2011 | 47.15 | 47.62 | 47.15 | 47.62 | 16,725 | -1.33(-2.72%) |
May 20, 2011 | 48.60 | 49.17 | 48.53 | 48.95 | 25,101 | +0.31(+0.64%) |
May 19, 2011 | 48.50 | 48.64 | 48.10 | 48.64 | 15,242 | +0.54(+1.12%) |
May 18, 2011 | 47.27 | 48.10 | 47.27 | 48.10 | 43,080 | +0.78(+1.65%) |
May 17, 2011 | 47.40 | 47.43 | 46.92 | 47.32 | 14,949 | +0.02(+0.04%) |
May 16, 2011 | 47.00 | 47.40 | 46.92 | 47.30 | 9,924 | +0.00(+0.00%) |
May 13, 2011 | 48.28 | 48.28 | 47.30 | 47.30 | 8,739 | -1.28(-2.63%) |
May 12, 2011 | 48.19 | 48.58 | 47.69 | 48.58 | 4,734 | -0.47(-0.96%) |
May 11, 2011 | 50.25 | 50.25 | 49.00 | 49.05 | 9,051 | -0.75(-1.51%) |
May 10, 2011 | 49.65 | 50.20 | 49.45 | 49.80 | 3,135 | +0.25(+0.50%) |
May 09, 2011 | 49.19 | 49.55 | 49.00 | 49.55 | 4,692 | +1.20(+2.48%) |
May 06, 2011 | 49.00 | 49.25 | 48.35 | 48.35 | 5,522 | +0.85(+1.79%) |
May 05, 2011 | 47.79 | 48.30 | 47.50 | 47.50 | 13,952 | -0.50(-1.04%) |
May 04, 2011 | 48.68 | 48.74 | 47.75 | 48.00 | 11,290 | -1.85(-3.71%) |
May 03, 2011 | 50.13 | 50.13 | 49.09 | 49.85 | 3,882 | -0.67(-1.33%) |
May 02, 2011 | 50.56 | 50.56 | 50.52 | 50.52 | 24,314 | -0.76(-1.48%) |
Apr 29, 2011 | 51.24 | 51.48 | 51.24 | 51.28 | 1,983 | -0.85(-1.63%) |
Apr 28, 2011 | 51.75 | 52.13 | 51.75 | 52.13 | 4,368 | +0.57(+1.11%) |
Apr 27, 2011 | 51.11 | 51.75 | 50.85 | 51.56 | 4,637 | +0.01(+0.02%) |
Apr 26, 2011 | 51.65 | 51.80 | 51.40 | 51.55 | 1,688 | +0.35(+0.68%) |
Apr 25, 2011 | 51.60 | 51.60 | 51.13 | 51.20 | 10,753 | -0.68(-1.31%) |
Apr 21, 2011 | 51.19 | 51.88 | 51.19 | 51.88 | 43,914 | +1.41(+2.79%) |
Apr 20, 2011 | 50.05 | 50.47 | 49.70 | 50.47 | 20,591 | +1.77(+3.63%) |
Apr 19, 2011 | 48.28 | 48.70 | 48.20 | 48.70 | 4,550 | +0.00(+0.00%) |
Apr 18, 2011 | 49.11 | 49.11 | 48.30 | 48.70 | 3,111 | -0.84(-1.70%) |
Apr 15, 2011 | 49.40 | 49.54 | 49.10 | 49.54 | 3,185 | +0.41(+0.84%) |
Apr 14, 2011 | 49.15 | 49.30 | 48.95 | 49.12 | 2,554 | -0.08(-0.15%) |
Apr 13, 2011 | 49.18 | 49.25 | 48.71 | 49.20 | 6,016 | +0.50(+1.03%) |
Apr 12, 2011 | 49.45 | 49.46 | 48.50 | 48.70 | 23,376 | -2.29(-4.49%) |
Apr 11, 2011 | 51.00 | 51.24 | 50.59 | 50.99 | 10,903 | +0.82(+1.63%) |
Apr 08, 2011 | 49.89 | 50.20 | 49.89 | 50.17 | 45,891 | +0.77(+1.56%) |
Apr 07, 2011 | 49.07 | 49.45 | 48.76 | 49.40 | 15,442 | +0.33(+0.67%) |
Apr 06, 2011 | 48.97 | 49.07 | 48.70 | 49.07 | 4,782 | +0.07(+0.14%) |
Apr 05, 2011 | 48.80 | 49.25 | 48.80 | 49.00 | 6,342 | -0.75(-1.51%) |
Apr 04, 2011 | 49.55 | 49.75 | 49.36 | 49.75 | 2,498 | +0.20(+0.40%) |
Apr 01, 2011 | 49.29 | 49.75 | 49.25 | 49.55 | 4,368 | +0.60(+1.23%) |
Mar 31, 2011 | 48.60 | 49.40 | 48.20 | 48.95 | 6,332 | -0.45(-0.91%) |
Mar 30, 2011 | 49.40 | 49.40 | 49.40 | 49.40 | 8,700 | -1.20(-2.37%) |
Mar 29, 2011 | 48.70 | 51.00 | 48.70 | 50.60 | 108,656 | +2.00(+4.12%) |
Mar 28, 2011 | 48.15 | 48.65 | 48.10 | 48.60 | 15,119 | +0.35(+0.73%) |
Mar 25, 2011 | 47.60 | 48.25 | 47.60 | 48.25 | 14,886 | +0.90(+1.90%) |
Mar 24, 2011 | 46.60 | 47.35 | 46.60 | 47.35 | 30,965 | +1.25(+2.71%) |
Mar 23, 2011 | 45.60 | 46.10 | 45.60 | 46.10 | 14,213 | +0.25(+0.55%) |
Mar 22, 2011 | 45.40 | 45.90 | 45.30 | 45.85 | 111,767 | -0.40(-0.86%) |
Mar 21, 2011 | 45.75 | 46.27 | 45.75 | 46.25 | 26,200 | +1.95(+4.40%) |
Mar 18, 2011 | 44.30 | 44.60 | 44.00 | 44.30 | 12,083 | +1.88(+4.43%) |
Mar 17, 2011 | 42.40 | 42.60 | 41.93 | 42.42 | 16,090 | +1.86(+4.59%) |
Mar 16, 2011 | 41.83 | 41.83 | 40.45 | 40.56 | 10,555 | -1.30(-3.11%) |
Mar 15, 2011 | 40.97 | 41.86 | 40.36 | 41.86 | 8,982 | -1.12(-2.61%) |
Mar 14, 2011 | 42.50 | 42.98 | 42.45 | 42.98 | 11,174 | +0.76(+1.80%) |
Mar 11, 2011 | 41.90 | 42.47 | 41.90 | 42.22 | 4,633 | +0.47(+1.13%) |
Mar 10, 2011 | 42.15 | 42.20 | 41.61 | 41.75 | 4,670 | -0.82(-1.93%) |
Mar 09, 2011 | 42.56 | 42.75 | 42.50 | 42.57 | 7,537 | -0.69(-1.60%) |
Mar 08, 2011 | 42.80 | 43.50 | 42.80 | 43.26 | 6,517 | +0.31(+0.72%) |
Mar 07, 2011 | 43.34 | 43.39 | 42.75 | 42.95 | 4,278 | -0.10(-0.23%) |
Mar 04, 2011 | 45.40 | 45.40 | 43.01 | 43.05 | 4,095 | -1.10(-2.49%) |
Mar 03, 2011 | 44.07 | 44.15 | 43.61 | 44.15 | 5,244 | +0.27(+0.62%) |
Mar 02, 2011 | 43.69 | 44.15 | 43.27 | 43.88 | 5,908 | +0.58(+1.34%) |