Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 46.99 | 47.66 | 46.25 | 46.80 | 528,736 | +0.05(+0.10%) |
May 23, 2011 | 45.93 | 47.07 | 45.62 | 46.76 | 716,034 | +0.43(+0.93%) |
May 20, 2011 | 48.43 | 48.65 | 45.99 | 46.33 | 1,727,787 | -3.27(-6.59%) |
May 19, 2011 | 48.78 | 49.74 | 48.25 | 49.60 | 1,124,401 | -0.11(-0.22%) |
May 18, 2011 | 49.26 | 50.01 | 49.01 | 49.71 | 452,655 | +0.37(+0.74%) |
May 17, 2011 | 49.23 | 50.04 | 49.02 | 49.34 | 396,710 | -0.25(-0.50%) |
May 16, 2011 | 50.30 | 50.50 | 49.59 | 49.59 | 475,493 | -1.11(-2.19%) |
May 13, 2011 | 50.20 | 51.20 | 49.97 | 50.70 | 1,001,656 | +0.60(+1.19%) |
May 12, 2011 | 49.18 | 50.73 | 49.04 | 50.10 | 550,997 | +1.01(+2.05%) |
May 11, 2011 | 49.44 | 49.64 | 48.71 | 49.09 | 339,189 | -0.43(-0.87%) |
May 10, 2011 | 48.54 | 49.55 | 48.54 | 49.52 | 279,866 | +0.98(+2.02%) |
May 09, 2011 | 47.93 | 48.73 | 47.81 | 48.54 | 263,426 | +0.45(+0.93%) |
May 06, 2011 | 48.16 | 48.33 | 47.34 | 48.10 | 791,555 | +0.46(+0.96%) |
May 05, 2011 | 47.32 | 49.04 | 47.32 | 47.64 | 675,975 | -0.13(-0.27%) |
May 04, 2011 | 48.54 | 49.10 | 47.51 | 47.77 | 435,580 | -0.63(-1.31%) |
May 03, 2011 | 47.90 | 48.71 | 47.88 | 48.40 | 507,879 | +0.68(+1.42%) |
May 02, 2011 | 47.86 | 49.09 | 47.62 | 47.72 | 418,170 | -0.98(-2.01%) |
Apr 29, 2011 | 49.12 | 49.79 | 47.77 | 48.70 | 679,568 | -0.69(-1.39%) |
Apr 28, 2011 | 49.61 | 50.07 | 49.23 | 49.39 | 655,487 | -1.68(-3.28%) |
Apr 27, 2011 | 50.28 | 51.11 | 50.28 | 51.06 | 259,370 | +0.61(+1.22%) |
Apr 26, 2011 | 50.37 | 50.72 | 49.72 | 50.45 | 563,901 | +0.44(+0.88%) |
Apr 25, 2011 | 50.20 | 50.61 | 49.80 | 50.01 | 715,221 | +0.18(+0.37%) |
Apr 21, 2011 | 50.06 | 50.19 | 49.29 | 49.83 | 708,784 | -0.16(-0.31%) |
Apr 20, 2011 | 49.16 | 50.01 | 49.01 | 49.98 | 576,730 | +1.25(+2.58%) |
Apr 19, 2011 | 47.91 | 49.06 | 47.91 | 48.73 | 770,837 | +0.81(+1.68%) |
Apr 18, 2011 | 48.09 | 48.20 | 47.01 | 47.92 | 542,004 | -0.60(-1.25%) |
Apr 15, 2011 | 48.26 | 48.73 | 47.80 | 48.53 | 492,591 | +0.18(+0.38%) |
Apr 14, 2011 | 48.21 | 48.72 | 48.20 | 48.34 | 403,805 | -0.09(-0.19%) |
Apr 13, 2011 | 48.37 | 49.23 | 47.62 | 48.43 | 1,310,983 | +0.12(+0.25%) |
Apr 12, 2011 | 48.01 | 48.99 | 46.66 | 48.32 | 626,502 | +0.28(+0.59%) |
Apr 11, 2011 | 48.11 | 48.50 | 47.58 | 48.03 | 644,209 | -0.16(-0.34%) |
Apr 08, 2011 | 48.81 | 49.24 | 47.89 | 48.20 | 601,081 | -0.62(-1.28%) |
Apr 07, 2011 | 48.96 | 50.13 | 48.55 | 48.82 | 788,980 | -0.05(-0.09%) |
Apr 06, 2011 | 47.40 | 48.95 | 47.21 | 48.87 | 1,240,686 | +1.56(+3.29%) |
Apr 05, 2011 | 46.02 | 47.50 | 46.02 | 47.31 | 624,893 | +1.15(+2.48%) |
Apr 04, 2011 | 45.68 | 46.56 | 45.36 | 46.16 | 624,810 | +0.84(+1.86%) |
Apr 01, 2011 | 45.79 | 46.01 | 44.44 | 45.32 | 756,378 | -0.32(-0.70%) |
Mar 31, 2011 | 46.58 | 46.71 | 45.27 | 45.64 | 486,131 | -0.60(-1.29%) |
Mar 30, 2011 | 46.24 | 46.73 | 45.48 | 46.24 | 482,116 | +0.83(+1.84%) |
Mar 29, 2011 | 45.34 | 45.62 | 45.25 | 45.40 | 382,821 | +0.00(+0.00%) |
Mar 28, 2011 | 45.34 | 45.78 | 45.16 | 45.40 | 501,566 | +0.13(+0.28%) |
Mar 25, 2011 | 44.35 | 45.85 | 44.28 | 45.27 | 578,509 | +0.94(+2.13%) |
Mar 24, 2011 | 44.58 | 45.06 | 44.12 | 44.33 | 414,647 | -0.25(-0.55%) |
Mar 23, 2011 | 43.80 | 44.75 | 43.07 | 44.58 | 765,259 | +1.48(+3.44%) |
Mar 22, 2011 | 43.49 | 43.81 | 43.07 | 43.09 | 320,831 | -0.49(-1.13%) |
Mar 21, 2011 | 43.57 | 44.28 | 43.43 | 43.59 | 463,872 | -0.28(-0.65%) |
Mar 18, 2011 | 44.25 | 44.37 | 43.30 | 43.87 | 1,324,163 | -0.12(-0.27%) |
Mar 17, 2011 | 44.34 | 44.83 | 43.64 | 43.99 | 1,030,108 | +0.99(+2.30%) |
Mar 16, 2011 | 43.21 | 44.16 | 42.64 | 43.00 | 1,151,215 | +0.21(+0.49%) |
Mar 15, 2011 | 42.09 | 43.05 | 41.35 | 42.79 | 672,055 | -0.11(-0.26%) |
Mar 14, 2011 | 42.90 | 43.51 | 42.73 | 42.90 | 747,168 | -0.47(-1.08%) |
Mar 11, 2011 | 42.77 | 43.49 | 42.59 | 43.37 | 912,423 | +0.25(+0.57%) |
Mar 10, 2011 | 43.83 | 44.18 | 42.91 | 43.12 | 1,117,423 | -1.14(-2.57%) |
Mar 09, 2011 | 41.87 | 45.54 | 41.87 | 44.26 | 2,788,640 | +4.07(+10.12%) |
Mar 08, 2011 | 39.65 | 40.37 | 38.91 | 40.19 | 1,042,497 | +0.38(+0.94%) |
Mar 07, 2011 | 40.66 | 40.72 | 39.78 | 39.82 | 599,485 | -0.62(-1.54%) |
Mar 04, 2011 | 40.37 | 40.96 | 39.93 | 40.44 | 597,043 | +0.07(+0.18%) |
Mar 03, 2011 | 41.16 | 41.60 | 40.20 | 40.37 | 653,623 | -0.40(-0.99%) |
Mar 02, 2011 | 40.81 | 41.40 | 39.92 | 40.77 | 721,944 | +0.08(+0.20%) |