Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 47.42 | 47.42 | 46.50 | 47.03 | 65,035 | -0.10(-0.21%) |
May 23, 2011 | 47.25 | 47.40 | 46.94 | 47.13 | 71,787 | -0.29(-0.61%) |
May 20, 2011 | 47.31 | 47.62 | 47.29 | 47.42 | 86,531 | -0.13(-0.27%) |
May 19, 2011 | 47.91 | 48.03 | 47.53 | 47.55 | 65,716 | -0.11(-0.23%) |
May 18, 2011 | 47.94 | 48.03 | 47.51 | 47.66 | 75,623 | -0.30(-0.63%) |
May 17, 2011 | 47.57 | 48.09 | 47.51 | 47.96 | 43,479 | +0.34(+0.71%) |
May 16, 2011 | 47.95 | 48.13 | 47.57 | 47.62 | 61,598 | -0.52(-1.08%) |
May 13, 2011 | 48.50 | 48.51 | 47.82 | 48.14 | 77,441 | -0.30(-0.62%) |
May 12, 2011 | 48.28 | 48.49 | 48.20 | 48.44 | 94,954 | +0.07(+0.14%) |
May 11, 2011 | 48.51 | 48.54 | 48.09 | 48.37 | 58,166 | -0.09(-0.19%) |
May 10, 2011 | 47.83 | 48.70 | 47.83 | 48.46 | 37,158 | +0.89(+1.87%) |
May 09, 2011 | 47.65 | 47.94 | 47.44 | 47.57 | 42,898 | +0.06(+0.13%) |
May 06, 2011 | 47.43 | 47.71 | 47.29 | 47.51 | 56,552 | +0.52(+1.11%) |
May 05, 2011 | 47.28 | 47.63 | 46.76 | 46.99 | 65,517 | -0.22(-0.47%) |
May 04, 2011 | 47.71 | 47.80 | 47.13 | 47.21 | 94,631 | -0.33(-0.69%) |
May 03, 2011 | 46.20 | 47.62 | 46.20 | 47.54 | 95,686 | +1.34(+2.90%) |
May 02, 2011 | 46.28 | 46.45 | 45.06 | 46.20 | 159,597 | +1.67(+3.75%) |
Apr 29, 2011 | 44.78 | 44.78 | 44.20 | 44.53 | 38,243 | -0.07(-0.16%) |
Apr 28, 2011 | 44.48 | 44.85 | 44.47 | 44.60 | 73,041 | -0.07(-0.16%) |
Apr 27, 2011 | 44.75 | 44.91 | 44.49 | 44.67 | 71,854 | -0.13(-0.29%) |
Apr 26, 2011 | 44.31 | 44.85 | 44.23 | 44.80 | 59,637 | +0.49(+1.11%) |
Apr 25, 2011 | 44.39 | 44.53 | 44.00 | 44.31 | 54,844 | -0.11(-0.25%) |
Apr 21, 2011 | 45.12 | 45.36 | 44.11 | 44.42 | 121,332 | -0.54(-1.20%) |
Apr 20, 2011 | 45.17 | 45.17 | 44.54 | 44.96 | 88,029 | +0.17(+0.38%) |
Apr 19, 2011 | 45.49 | 45.70 | 44.62 | 44.79 | 62,643 | -0.45(-0.99%) |
Apr 18, 2011 | 45.65 | 46.20 | 45.08 | 45.24 | 75,431 | -0.70(-1.52%) |
Apr 15, 2011 | 45.34 | 45.95 | 44.57 | 45.94 | 138,589 | +0.42(+0.92%) |
Apr 14, 2011 | 43.67 | 45.74 | 43.34 | 45.52 | 148,640 | +1.36(+3.08%) |
Apr 13, 2011 | 44.92 | 45.24 | 44.13 | 44.16 | 124,030 | -0.61(-1.36%) |
Apr 12, 2011 | 44.67 | 45.22 | 44.59 | 44.77 | 92,972 | +0.08(+0.17%) |
Apr 11, 2011 | 44.62 | 45.01 | 44.60 | 44.70 | 33,414 | -0.01(-0.01%) |
Apr 08, 2011 | 45.00 | 45.39 | 44.48 | 44.70 | 50,766 | -0.17(-0.38%) |
Apr 07, 2011 | 45.43 | 45.43 | 44.87 | 44.87 | 73,552 | -0.30(-0.68%) |
Apr 06, 2011 | 44.80 | 45.43 | 44.60 | 45.17 | 51,778 | +0.43(+0.97%) |
Apr 05, 2011 | 44.67 | 45.17 | 44.56 | 44.74 | 54,496 | -0.01(-0.02%) |
Apr 04, 2011 | 44.20 | 44.91 | 43.97 | 44.75 | 64,990 | +0.67(+1.52%) |
Apr 01, 2011 | 43.86 | 44.19 | 43.60 | 44.08 | 69,365 | +0.37(+0.85%) |
Mar 31, 2011 | 43.30 | 43.96 | 43.30 | 43.71 | 60,715 | +0.28(+0.64%) |
Mar 30, 2011 | 43.43 | 43.61 | 43.15 | 43.43 | 46,185 | +0.18(+0.42%) |
Mar 29, 2011 | 43.14 | 43.38 | 43.01 | 43.25 | 43,227 | +0.05(+0.12%) |
Mar 28, 2011 | 43.43 | 43.47 | 43.17 | 43.20 | 26,586 | -0.19(-0.44%) |
Mar 25, 2011 | 43.10 | 43.82 | 43.01 | 43.39 | 42,983 | +0.29(+0.67%) |
Mar 24, 2011 | 43.60 | 43.60 | 43.00 | 43.10 | 32,512 | -0.27(-0.62%) |
Mar 23, 2011 | 43.38 | 43.51 | 42.97 | 43.37 | 40,929 | -0.32(-0.73%) |
Mar 22, 2011 | 43.54 | 43.83 | 43.39 | 43.69 | 43,206 | +0.24(+0.55%) |
Mar 21, 2011 | 43.28 | 43.69 | 43.17 | 43.45 | 31,732 | +0.37(+0.86%) |
Mar 18, 2011 | 42.70 | 43.11 | 42.60 | 43.08 | 91,963 | +0.59(+1.39%) |
Mar 17, 2011 | 42.88 | 43.69 | 42.40 | 42.49 | 74,756 | +0.03(+0.07%) |
Mar 16, 2011 | 42.57 | 43.10 | 42.40 | 42.46 | 146,776 | -0.34(-0.79%) |
Mar 15, 2011 | 42.26 | 42.97 | 42.02 | 42.80 | 116,037 | -0.45(-1.04%) |
Mar 14, 2011 | 43.00 | 43.46 | 42.85 | 43.25 | 53,211 | -0.07(-0.16%) |
Mar 11, 2011 | 43.33 | 43.68 | 42.92 | 43.32 | 59,981 | -0.35(-0.80%) |
Mar 10, 2011 | 43.80 | 43.95 | 43.31 | 43.67 | 117,006 | -0.58(-1.31%) |
Mar 09, 2011 | 44.22 | 44.36 | 43.89 | 44.25 | 81,198 | -0.01(-0.01%) |
Mar 08, 2011 | 43.25 | 44.40 | 43.25 | 44.26 | 82,979 | +1.02(+2.35%) |
Mar 07, 2011 | 43.76 | 43.80 | 43.17 | 43.24 | 73,575 | -0.48(-1.10%) |
Mar 04, 2011 | 43.69 | 43.72 | 43.14 | 43.72 | 84,893 | -0.05(-0.11%) |
Mar 03, 2011 | 42.99 | 43.90 | 42.99 | 43.77 | 71,142 | +0.91(+2.12%) |
Mar 02, 2011 | 42.55 | 42.89 | 42.38 | 42.86 | 91,355 | +0.10(+0.23%) |