Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 45.26 | 45.26 | 44.33 | 44.40 | 807,882 | -0.39(-0.88%) |
May 23, 2011 | 45.41 | 45.46 | 44.79 | 44.79 | 902,736 | -1.49(-3.22%) |
May 20, 2011 | 46.41 | 46.61 | 45.62 | 46.28 | 569,405 | -0.21(-0.45%) |
May 19, 2011 | 47.45 | 47.69 | 46.42 | 46.49 | 578,941 | -0.67(-1.42%) |
May 18, 2011 | 46.21 | 47.24 | 45.75 | 47.16 | 544,002 | +1.20(+2.61%) |
May 17, 2011 | 46.47 | 47.00 | 45.85 | 45.96 | 873,796 | -0.86(-1.85%) |
May 16, 2011 | 46.49 | 47.42 | 46.35 | 46.83 | 999,259 | -0.04(-0.08%) |
May 13, 2011 | 47.53 | 47.57 | 46.66 | 46.86 | 702,957 | -0.66(-1.39%) |
May 12, 2011 | 47.27 | 48.08 | 46.99 | 47.53 | 1,076,078 | +0.14(+0.30%) |
May 11, 2011 | 47.91 | 48.28 | 46.91 | 47.39 | 679,085 | -0.54(-1.12%) |
May 10, 2011 | 48.29 | 49.17 | 47.88 | 47.92 | 741,158 | -0.07(-0.14%) |
May 09, 2011 | 47.83 | 48.47 | 47.66 | 47.99 | 724,656 | +0.10(+0.22%) |
May 06, 2011 | 48.14 | 48.64 | 47.39 | 47.88 | 897,974 | +0.37(+0.78%) |
May 05, 2011 | 47.52 | 48.33 | 47.31 | 47.51 | 737,120 | -0.47(-0.98%) |
May 04, 2011 | 49.23 | 50.02 | 47.97 | 47.98 | 967,717 | -1.24(-2.51%) |
May 03, 2011 | 49.34 | 49.68 | 48.76 | 49.22 | 1,049,474 | -0.42(-0.86%) |
May 02, 2011 | 49.58 | 49.70 | 49.52 | 49.64 | 662,544 | +0.29(+0.59%) |
Apr 29, 2011 | 49.43 | 49.74 | 49.06 | 49.35 | 596,611 | -0.08(-0.17%) |
Apr 28, 2011 | 49.43 | 49.60 | 48.77 | 49.43 | 792,160 | -0.14(-0.29%) |
Apr 27, 2011 | 49.78 | 49.78 | 48.63 | 49.58 | 1,084,120 | -0.20(-0.40%) |
Apr 26, 2011 | 49.71 | 50.27 | 49.17 | 49.78 | 1,264,804 | +0.42(+0.86%) |
Apr 25, 2011 | 50.20 | 50.39 | 48.86 | 49.35 | 1,540,649 | -1.41(-2.77%) |
Apr 21, 2011 | 49.34 | 51.88 | 49.30 | 50.76 | 2,063,569 | +2.90(+6.05%) |
Apr 20, 2011 | 47.66 | 48.09 | 47.01 | 47.86 | 1,238,649 | +0.77(+1.63%) |
Apr 19, 2011 | 46.71 | 47.52 | 46.71 | 47.10 | 701,548 | +0.48(+1.02%) |
Apr 18, 2011 | 46.56 | 47.30 | 46.34 | 46.62 | 1,113,262 | -0.69(-1.46%) |
Apr 15, 2011 | 47.31 | 47.83 | 46.97 | 47.31 | 1,009,094 | +0.40(+0.86%) |
Apr 14, 2011 | 45.76 | 47.10 | 45.69 | 46.91 | 921,625 | +0.98(+2.14%) |
Apr 13, 2011 | 45.93 | 46.10 | 45.53 | 45.93 | 686,700 | +0.40(+0.88%) |
Apr 12, 2011 | 45.92 | 46.26 | 45.42 | 45.52 | 847,234 | -0.66(-1.44%) |
Apr 11, 2011 | 46.84 | 47.07 | 46.11 | 46.19 | 324,742 | -0.48(-1.04%) |
Apr 08, 2011 | 48.10 | 48.14 | 46.57 | 46.67 | 357,658 | -0.89(-1.86%) |
Apr 07, 2011 | 47.90 | 48.42 | 47.41 | 47.56 | 479,733 | -0.34(-0.72%) |
Apr 06, 2011 | 47.64 | 47.99 | 47.06 | 47.90 | 576,023 | +0.75(+1.60%) |
Apr 05, 2011 | 46.75 | 47.46 | 46.39 | 47.15 | 637,448 | +0.19(+0.41%) |
Apr 04, 2011 | 46.90 | 47.39 | 46.72 | 46.95 | 426,189 | +0.23(+0.49%) |
Apr 01, 2011 | 47.33 | 47.38 | 46.48 | 46.72 | 1,066,740 | -0.12(-0.25%) |
Mar 31, 2011 | 45.75 | 46.89 | 45.62 | 46.84 | 1,202,223 | +1.01(+2.21%) |
Mar 30, 2011 | 45.55 | 45.92 | 45.55 | 45.83 | 1,112,418 | +0.42(+0.94%) |
Mar 29, 2011 | 44.76 | 45.44 | 44.41 | 45.40 | 767,687 | +0.49(+1.09%) |
Mar 28, 2011 | 45.55 | 45.57 | 44.81 | 44.91 | 782,284 | -0.72(-1.58%) |
Mar 25, 2011 | 45.48 | 46.05 | 45.30 | 45.63 | 566,191 | +0.19(+0.41%) |
Mar 24, 2011 | 45.94 | 45.94 | 44.96 | 45.45 | 656,080 | -0.16(-0.34%) |
Mar 23, 2011 | 44.57 | 45.90 | 44.21 | 45.61 | 792,839 | +0.83(+1.86%) |
Mar 22, 2011 | 45.00 | 45.00 | 44.37 | 44.77 | 699,488 | -0.16(-0.35%) |
Mar 21, 2011 | 45.21 | 45.31 | 44.76 | 44.93 | 984,669 | +0.64(+1.45%) |
Mar 18, 2011 | 44.66 | 44.89 | 44.19 | 44.29 | 942,361 | +0.33(+0.75%) |
Mar 17, 2011 | 44.53 | 44.82 | 43.79 | 43.96 | 666,163 | +0.31(+0.70%) |
Mar 16, 2011 | 44.66 | 45.17 | 43.33 | 43.65 | 1,306,110 | -1.21(-2.71%) |
Mar 15, 2011 | 44.67 | 45.16 | 44.58 | 44.87 | 1,242,539 | -0.43(-0.95%) |
Mar 14, 2011 | 46.57 | 47.06 | 45.26 | 45.30 | 1,088,400 | -1.85(-3.92%) |
Mar 11, 2011 | 46.25 | 47.23 | 46.25 | 47.15 | 317,475 | +0.75(+1.61%) |
Mar 10, 2011 | 47.51 | 47.66 | 46.25 | 46.40 | 599,366 | -2.00(-4.14%) |
Mar 09, 2011 | 47.96 | 48.64 | 47.40 | 48.41 | 906,065 | +0.18(+0.37%) |
Mar 08, 2011 | 47.33 | 48.43 | 46.93 | 48.23 | 539,601 | +1.05(+2.23%) |
Mar 07, 2011 | 48.79 | 49.08 | 46.96 | 47.18 | 1,031,028 | -1.57(-3.22%) |
Mar 04, 2011 | 49.39 | 49.67 | 48.04 | 48.75 | 597,119 | -0.67(-1.36%) |
Mar 03, 2011 | 47.85 | 50.24 | 47.78 | 49.42 | 706,843 | +1.71(+3.58%) |
Mar 02, 2011 | 46.61 | 47.98 | 46.57 | 47.71 | 653,443 | +0.89(+1.91%) |