Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 46.31 | 46.36 | 46.07 | 46.16 | 5,054,379 | +0.01(+0.02%) |
May 23, 2011 | 46.09 | 46.28 | 45.98 | 46.15 | 549,109 | -0.51(-1.09%) |
May 20, 2011 | 46.96 | 46.98 | 46.61 | 46.66 | 282,735 | -0.37(-0.79%) |
May 19, 2011 | 47.14 | 47.17 | 46.81 | 47.03 | 551,343 | +0.07(+0.15%) |
May 18, 2011 | 46.62 | 47.00 | 46.49 | 46.96 | 464,969 | +0.36(+0.78%) |
May 17, 2011 | 46.32 | 46.63 | 46.21 | 46.60 | 758,577 | +0.03(+0.07%) |
May 16, 2011 | 46.72 | 47.01 | 46.48 | 46.57 | 546,342 | -0.31(-0.65%) |
May 13, 2011 | 47.22 | 47.24 | 46.71 | 46.87 | 578,037 | -0.37(-0.78%) |
May 12, 2011 | 46.94 | 47.31 | 46.64 | 47.24 | 712,315 | +0.20(+0.42%) |
May 11, 2011 | 47.48 | 47.48 | 46.86 | 47.04 | 701,083 | -0.51(-1.06%) |
May 10, 2011 | 47.35 | 47.63 | 47.27 | 47.55 | 396,283 | +0.34(+0.72%) |
May 09, 2011 | 47.05 | 47.34 | 46.97 | 47.21 | 423,959 | +0.15(+0.32%) |
May 06, 2011 | 47.38 | 47.55 | 46.92 | 47.06 | 1,221,753 | +0.17(+0.35%) |
May 05, 2011 | 47.19 | 47.36 | 46.68 | 46.90 | 1,987,224 | -0.53(-1.11%) |
May 04, 2011 | 47.74 | 47.74 | 47.25 | 47.42 | 1,205,793 | -0.32(-0.67%) |
May 03, 2011 | 47.75 | 47.87 | 47.51 | 47.74 | 687,533 | -0.06(-0.13%) |
May 02, 2011 | 47.77 | 47.83 | 47.71 | 47.81 | 600,547 | -0.09(-0.20%) |
Apr 29, 2011 | 47.80 | 47.94 | 47.74 | 47.90 | 545,268 | +0.15(+0.31%) |
Apr 28, 2011 | 47.55 | 47.83 | 47.54 | 47.75 | 660,213 | +0.13(+0.26%) |
Apr 27, 2011 | 47.38 | 47.71 | 47.23 | 47.63 | 1,090,444 | +0.32(+0.68%) |
Apr 26, 2011 | 46.99 | 47.38 | 46.97 | 47.30 | 533,128 | +0.42(+0.91%) |
Apr 25, 2011 | 46.92 | 46.92 | 46.75 | 46.88 | 347,291 | -0.02(-0.05%) |
Apr 21, 2011 | 46.92 | 46.93 | 46.76 | 46.90 | 525,885 | +0.19(+0.40%) |
Apr 20, 2011 | 46.72 | 46.80 | 46.61 | 46.72 | 1,822,130 | +0.59(+1.28%) |
Apr 19, 2011 | 45.96 | 46.15 | 45.83 | 46.13 | 484,624 | +0.27(+0.60%) |
Apr 18, 2011 | 45.84 | 45.93 | 45.47 | 45.85 | 773,053 | -0.51(-1.10%) |
Apr 15, 2011 | 46.35 | 46.48 | 46.20 | 46.36 | 347,694 | +0.09(+0.19%) |
Apr 14, 2011 | 46.00 | 46.35 | 45.87 | 46.27 | 557,553 | +0.00(+0.00%) |
Apr 13, 2011 | 46.49 | 46.54 | 46.12 | 46.27 | 542,644 | -0.04(-0.08%) |
Apr 12, 2011 | 46.35 | 46.47 | 46.13 | 46.31 | 470,735 | -0.38(-0.81%) |
Apr 11, 2011 | 46.81 | 47.01 | 46.57 | 46.69 | 577,482 | -0.09(-0.20%) |
Apr 08, 2011 | 47.15 | 47.15 | 46.63 | 46.79 | 434,884 | -0.14(-0.30%) |
Apr 07, 2011 | 46.97 | 47.11 | 46.68 | 46.93 | 752,317 | -0.07(-0.15%) |
Apr 06, 2011 | 47.06 | 47.08 | 46.84 | 47.00 | 1,377,563 | +0.20(+0.42%) |
Apr 05, 2011 | 46.68 | 47.01 | 46.68 | 46.80 | 905,121 | -0.05(-0.10%) |
Apr 04, 2011 | 46.88 | 46.97 | 46.73 | 46.85 | 886,888 | +0.06(+0.13%) |
Apr 01, 2011 | 46.97 | 47.01 | 46.70 | 46.79 | 1,143,065 | +0.14(+0.30%) |
Mar 31, 2011 | 46.64 | 46.82 | 46.62 | 46.64 | 610,758 | -0.10(-0.22%) |
Mar 30, 2011 | 46.75 | 46.91 | 46.65 | 46.75 | 651,340 | +0.28(+0.61%) |
Mar 29, 2011 | 46.15 | 46.48 | 46.02 | 46.46 | 1,300,493 | +0.28(+0.61%) |
Mar 28, 2011 | 46.36 | 46.50 | 46.18 | 46.18 | 322,387 | -0.06(-0.12%) |
Mar 25, 2011 | 46.24 | 46.42 | 46.16 | 46.24 | 867,860 | +0.12(+0.26%) |
Mar 24, 2011 | 45.99 | 46.19 | 45.75 | 46.11 | 482,784 | +0.37(+0.80%) |
Mar 23, 2011 | 45.47 | 45.85 | 45.28 | 45.75 | 482,544 | +0.16(+0.34%) |
Mar 22, 2011 | 45.74 | 45.79 | 45.55 | 45.59 | 572,926 | -0.15(-0.32%) |
Mar 21, 2011 | 45.74 | 45.81 | 45.64 | 45.74 | 552,691 | +0.68(+1.51%) |
Mar 18, 2011 | 45.39 | 45.43 | 44.97 | 45.06 | 726,135 | +0.18(+0.40%) |
Mar 17, 2011 | 44.94 | 45.05 | 44.60 | 44.88 | 1,387,181 | +0.44(+0.99%) |
Mar 16, 2011 | 45.08 | 45.10 | 43.98 | 44.44 | 5,207,693 | -0.78(-1.73%) |
Mar 15, 2011 | 45.09 | 45.47 | 44.98 | 45.22 | 1,463,483 | -0.56(-1.21%) |
Mar 14, 2011 | 45.70 | 45.86 | 45.39 | 45.78 | 684,252 | -0.25(-0.54%) |
Mar 11, 2011 | 45.53 | 46.19 | 45.53 | 46.03 | 1,176,424 | +0.28(+0.62%) |
Mar 10, 2011 | 46.15 | 46.15 | 45.68 | 45.75 | 6,849,997 | -0.83(-1.78%) |
Mar 09, 2011 | 46.60 | 46.74 | 46.35 | 46.58 | 857,336 | -0.05(-0.10%) |
Mar 08, 2011 | 46.32 | 46.77 | 46.15 | 46.62 | 658,292 | +0.38(+0.81%) |
Mar 07, 2011 | 46.76 | 46.78 | 46.02 | 46.25 | 623,062 | -0.31(-0.66%) |
Mar 04, 2011 | 46.90 | 46.95 | 46.27 | 46.55 | 828,469 | -0.41(-0.87%) |
Mar 03, 2011 | 46.57 | 47.01 | 46.57 | 46.96 | 394,850 | +0.78(+1.69%) |
Mar 02, 2011 | 46.25 | 46.40 | 46.01 | 46.18 | 796,444 | +0.05(+0.12%) |