Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 45.05 | 45.05 | 44.47 | 44.80 | 59,675 | -0.07(-0.15%) |
May 23, 2011 | 44.96 | 45.19 | 44.86 | 44.87 | 103,164 | -0.67(-1.47%) |
May 20, 2011 | 46.11 | 46.27 | 45.50 | 45.54 | 58,977 | -0.71(-1.54%) |
May 19, 2011 | 46.43 | 46.43 | 46.09 | 46.25 | 48,255 | +0.02(+0.05%) |
May 18, 2011 | 46.09 | 46.25 | 45.86 | 46.22 | 39,579 | +0.19(+0.41%) |
May 17, 2011 | 45.38 | 46.08 | 45.38 | 46.03 | 90,168 | +0.48(+1.06%) |
May 16, 2011 | 45.52 | 46.13 | 45.43 | 45.55 | 99,012 | -0.16(-0.34%) |
May 13, 2011 | 46.33 | 46.37 | 45.66 | 45.71 | 68,477 | -0.68(-1.46%) |
May 12, 2011 | 46.26 | 46.41 | 45.90 | 46.39 | 71,166 | -0.11(-0.23%) |
May 11, 2011 | 46.95 | 46.99 | 46.39 | 46.49 | 134,507 | -0.61(-1.30%) |
May 10, 2011 | 46.78 | 47.18 | 46.78 | 47.10 | 45,464 | +0.40(+0.86%) |
May 09, 2011 | 46.71 | 46.78 | 46.48 | 46.70 | 41,518 | -0.11(-0.24%) |
May 06, 2011 | 47.07 | 47.27 | 46.75 | 46.82 | 39,434 | +0.16(+0.33%) |
May 05, 2011 | 46.85 | 47.01 | 46.43 | 46.66 | 58,366 | -0.51(-1.09%) |
May 04, 2011 | 47.64 | 47.64 | 47.11 | 47.18 | 69,255 | -0.40(-0.84%) |
May 03, 2011 | 47.25 | 47.64 | 47.24 | 47.58 | 75,629 | +0.27(+0.57%) |
May 02, 2011 | 47.30 | 47.35 | 47.27 | 47.31 | 43,642 | -0.10(-0.21%) |
Apr 29, 2011 | 47.42 | 47.51 | 47.29 | 47.41 | 110,596 | -0.10(-0.21%) |
Apr 28, 2011 | 47.18 | 47.55 | 47.18 | 47.51 | 51,270 | +0.18(+0.38%) |
Apr 27, 2011 | 47.09 | 47.42 | 46.79 | 47.33 | 57,851 | +0.29(+0.63%) |
Apr 26, 2011 | 46.93 | 47.15 | 46.79 | 47.03 | 58,591 | +0.26(+0.56%) |
Apr 25, 2011 | 46.98 | 47.01 | 46.77 | 46.77 | 57,373 | -0.11(-0.23%) |
Apr 21, 2011 | 46.91 | 46.96 | 46.55 | 46.88 | 90,879 | +0.15(+0.31%) |
Apr 20, 2011 | 47.08 | 47.08 | 46.52 | 46.73 | 105,691 | -0.04(-0.09%) |
Apr 19, 2011 | 46.80 | 46.88 | 46.39 | 46.77 | 94,385 | +0.16(+0.35%) |
Apr 18, 2011 | 46.65 | 46.83 | 46.33 | 46.61 | 261,994 | -0.65(-1.38%) |
Apr 15, 2011 | 47.60 | 47.67 | 47.19 | 47.26 | 50,894 | -0.08(-0.17%) |
Apr 14, 2011 | 47.53 | 47.53 | 47.18 | 47.34 | 45,663 | -0.51(-1.08%) |
Apr 13, 2011 | 48.58 | 48.63 | 47.72 | 47.86 | 81,353 | -0.38(-0.78%) |
Apr 12, 2011 | 48.13 | 48.55 | 47.91 | 48.23 | 78,536 | -0.16(-0.32%) |
Apr 11, 2011 | 48.62 | 48.78 | 48.29 | 48.39 | 78,779 | -0.07(-0.15%) |
Apr 08, 2011 | 49.11 | 49.16 | 48.35 | 48.46 | 43,092 | -0.44(-0.90%) |
Apr 07, 2011 | 49.11 | 49.37 | 48.79 | 48.90 | 71,098 | -0.19(-0.38%) |
Apr 06, 2011 | 48.61 | 49.17 | 48.53 | 49.09 | 44,041 | +0.72(+1.49%) |
Apr 05, 2011 | 48.26 | 48.49 | 48.11 | 48.37 | 45,879 | +0.09(+0.19%) |
Apr 04, 2011 | 48.39 | 48.57 | 48.15 | 48.28 | 32,029 | -0.02(-0.05%) |
Apr 01, 2011 | 48.33 | 48.52 | 48.17 | 48.31 | 43,661 | +0.42(+0.87%) |
Mar 31, 2011 | 47.90 | 47.99 | 47.73 | 47.89 | 40,252 | -0.17(-0.36%) |
Mar 30, 2011 | 47.95 | 48.30 | 47.84 | 48.06 | 43,918 | +0.41(+0.87%) |
Mar 29, 2011 | 47.53 | 47.65 | 47.28 | 47.65 | 17,883 | +0.07(+0.14%) |
Mar 28, 2011 | 47.74 | 47.91 | 47.57 | 47.58 | 24,556 | -0.11(-0.22%) |
Mar 25, 2011 | 47.68 | 47.95 | 47.53 | 47.68 | 89,000 | +0.07(+0.15%) |
Mar 24, 2011 | 47.57 | 47.62 | 47.04 | 47.61 | 57,331 | +0.21(+0.45%) |
Mar 23, 2011 | 47.34 | 47.49 | 46.82 | 47.40 | 95,684 | -0.08(-0.17%) |
Mar 22, 2011 | 47.66 | 47.74 | 47.29 | 47.48 | 82,405 | -0.24(-0.51%) |
Mar 21, 2011 | 47.64 | 47.74 | 47.45 | 47.73 | 89,592 | +0.16(+0.33%) |
Mar 18, 2011 | 47.56 | 47.97 | 47.36 | 47.57 | 114,248 | +0.58(+1.23%) |
Mar 17, 2011 | 47.05 | 47.12 | 46.41 | 46.99 | 133,654 | +0.56(+1.21%) |
Mar 16, 2011 | 47.33 | 47.42 | 46.25 | 46.43 | 219,312 | -0.87(-1.85%) |
Mar 15, 2011 | 47.12 | 47.53 | 46.99 | 47.30 | 166,887 | -0.51(-1.08%) |
Mar 14, 2011 | 47.87 | 47.96 | 47.34 | 47.82 | 215,390 | -0.40(-0.82%) |
Mar 11, 2011 | 47.64 | 48.30 | 47.64 | 48.21 | 82,867 | +0.31(+0.66%) |
Mar 10, 2011 | 48.47 | 48.47 | 47.86 | 47.90 | 119,609 | -1.14(-2.33%) |
Mar 09, 2011 | 49.00 | 49.32 | 48.72 | 49.04 | 71,944 | -0.02(-0.05%) |
Mar 08, 2011 | 48.07 | 49.14 | 48.07 | 49.07 | 120,366 | +1.14(+2.38%) |
Mar 07, 2011 | 48.33 | 48.56 | 47.74 | 47.92 | 147,032 | -0.31(-0.64%) |
Mar 04, 2011 | 48.86 | 48.86 | 47.95 | 48.23 | 109,207 | -0.74(-1.52%) |
Mar 03, 2011 | 48.42 | 49.07 | 48.42 | 48.98 | 94,252 | +1.07(+2.23%) |
Mar 02, 2011 | 47.97 | 48.33 | 47.75 | 47.91 | 104,623 | -0.11(-0.22%) |