Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 46.69 | 46.90 | 46.30 | 46.58 | 832,881 | +0.03(+0.06%) |
May 23, 2011 | 46.39 | 46.66 | 46.27 | 46.55 | 986,365 | -0.44(-0.93%) |
May 20, 2011 | 47.43 | 47.56 | 46.79 | 46.99 | 752,587 | -0.45(-0.94%) |
May 19, 2011 | 47.44 | 47.70 | 47.10 | 47.43 | 963,138 | +0.16(+0.35%) |
May 18, 2011 | 46.29 | 47.30 | 46.13 | 47.27 | 770,981 | +1.04(+2.25%) |
May 17, 2011 | 46.37 | 46.45 | 45.97 | 46.23 | 1,214,348 | -0.18(-0.38%) |
May 16, 2011 | 46.47 | 47.14 | 46.32 | 46.41 | 1,136,499 | -0.27(-0.57%) |
May 13, 2011 | 47.24 | 47.39 | 46.57 | 46.67 | 1,348,559 | -0.68(-1.44%) |
May 12, 2011 | 48.04 | 48.04 | 47.22 | 47.36 | 1,595,007 | -0.77(-1.60%) |
May 11, 2011 | 48.40 | 48.49 | 47.77 | 48.13 | 1,397,283 | -0.27(-0.57%) |
May 10, 2011 | 47.64 | 49.18 | 47.59 | 48.40 | 2,837,119 | +1.12(+2.37%) |
May 09, 2011 | 46.31 | 47.44 | 46.31 | 47.28 | 859,939 | +0.73(+1.58%) |
May 06, 2011 | 46.90 | 47.13 | 46.28 | 46.55 | 659,408 | +0.27(+0.58%) |
May 05, 2011 | 46.16 | 46.78 | 46.08 | 46.28 | 1,039,213 | -0.06(-0.13%) |
May 04, 2011 | 46.72 | 46.84 | 46.34 | 46.34 | 922,349 | -0.45(-0.97%) |
May 03, 2011 | 46.85 | 47.10 | 46.36 | 46.79 | 721,704 | -0.18(-0.38%) |
May 02, 2011 | 46.96 | 47.02 | 46.88 | 46.97 | 498,250 | -0.16(-0.33%) |
Apr 29, 2011 | 47.19 | 47.30 | 47.02 | 47.13 | 680,446 | +0.07(+0.14%) |
Apr 28, 2011 | 47.06 | 47.28 | 46.87 | 47.06 | 614,545 | -0.04(-0.08%) |
Apr 27, 2011 | 47.33 | 47.35 | 46.65 | 47.10 | 788,872 | -0.12(-0.25%) |
Apr 26, 2011 | 47.11 | 47.60 | 47.11 | 47.22 | 809,376 | +0.10(+0.22%) |
Apr 25, 2011 | 47.14 | 47.26 | 46.90 | 47.11 | 576,207 | +0.00(+0.00%) |
Apr 21, 2011 | 46.89 | 47.13 | 46.76 | 47.11 | 634,375 | +0.40(+0.86%) |
Apr 20, 2011 | 46.77 | 46.96 | 46.43 | 46.71 | 1,123,629 | +0.47(+1.03%) |
Apr 19, 2011 | 45.82 | 46.31 | 45.76 | 46.24 | 928,484 | +0.47(+1.04%) |
Apr 18, 2011 | 45.64 | 45.84 | 45.17 | 45.76 | 943,455 | -0.34(-0.74%) |
Apr 15, 2011 | 46.04 | 46.32 | 45.81 | 46.10 | 712,286 | +0.20(+0.44%) |
Apr 14, 2011 | 45.70 | 46.07 | 45.48 | 45.90 | 811,259 | -0.13(-0.29%) |
Apr 13, 2011 | 46.56 | 46.67 | 45.70 | 46.04 | 692,673 | -0.19(-0.40%) |
Apr 12, 2011 | 46.56 | 47.16 | 46.11 | 46.22 | 746,081 | -0.57(-1.22%) |
Apr 11, 2011 | 47.13 | 47.58 | 46.71 | 46.79 | 869,103 | -0.23(-0.49%) |
Apr 08, 2011 | 47.53 | 47.62 | 46.70 | 47.02 | 785,415 | -0.40(-0.84%) |
Apr 07, 2011 | 47.56 | 47.88 | 47.19 | 47.42 | 632,317 | -0.14(-0.30%) |
Apr 06, 2011 | 47.66 | 47.91 | 47.28 | 47.56 | 1,004,697 | -0.08(-0.17%) |
Apr 05, 2011 | 47.26 | 47.94 | 46.99 | 47.65 | 1,066,661 | +0.30(+0.63%) |
Apr 04, 2011 | 46.76 | 47.43 | 46.68 | 47.35 | 859,403 | +0.79(+1.71%) |
Apr 01, 2011 | 46.70 | 47.07 | 46.41 | 46.56 | 1,063,828 | +0.33(+0.72%) |
Mar 31, 2011 | 45.98 | 46.48 | 45.95 | 46.22 | 841,758 | +0.10(+0.23%) |
Mar 30, 2011 | 45.75 | 46.25 | 45.55 | 46.12 | 656,120 | +0.53(+1.17%) |
Mar 29, 2011 | 45.04 | 45.60 | 44.93 | 45.58 | 523,603 | +0.57(+1.27%) |
Mar 28, 2011 | 45.30 | 45.61 | 44.99 | 45.01 | 579,361 | -0.30(-0.67%) |
Mar 25, 2011 | 45.16 | 45.75 | 45.16 | 45.32 | 439,351 | +0.21(+0.46%) |
Mar 24, 2011 | 45.10 | 45.18 | 44.57 | 45.11 | 713,940 | +0.30(+0.66%) |
Mar 23, 2011 | 44.53 | 44.89 | 44.44 | 44.81 | 666,695 | +0.24(+0.53%) |
Mar 22, 2011 | 44.60 | 44.75 | 44.30 | 44.57 | 820,043 | +0.01(+0.03%) |
Mar 21, 2011 | 44.69 | 44.77 | 44.41 | 44.56 | 1,114,077 | +0.42(+0.96%) |
Mar 18, 2011 | 43.96 | 44.18 | 43.71 | 44.14 | 1,796,251 | +1.21(+2.82%) |
Mar 17, 2011 | 42.53 | 43.06 | 42.50 | 42.93 | 1,689,239 | +1.00(+2.40%) |
Mar 16, 2011 | 42.73 | 43.04 | 41.65 | 41.92 | 1,863,004 | -0.83(-1.95%) |
Mar 15, 2011 | 42.38 | 43.06 | 42.28 | 42.76 | 1,410,810 | -0.07(-0.17%) |
Mar 14, 2011 | 42.63 | 43.18 | 42.50 | 42.83 | 1,164,709 | -0.04(-0.10%) |
Mar 11, 2011 | 42.36 | 43.00 | 42.25 | 42.87 | 933,484 | +0.43(+1.01%) |
Mar 10, 2011 | 42.23 | 42.88 | 41.99 | 42.45 | 1,247,694 | -0.42(-0.98%) |
Mar 09, 2011 | 42.73 | 43.01 | 42.38 | 42.87 | 1,097,210 | +0.09(+0.21%) |
Mar 08, 2011 | 42.36 | 42.88 | 41.89 | 42.78 | 909,812 | +0.42(+0.99%) |
Mar 07, 2011 | 42.37 | 42.62 | 42.14 | 42.36 | 1,380,914 | +0.18(+0.44%) |
Mar 04, 2011 | 42.61 | 42.62 | 41.68 | 42.17 | 480,746 | -0.42(-0.99%) |
Mar 03, 2011 | 42.07 | 42.62 | 42.07 | 42.59 | 573,800 | +0.74(+1.76%) |
Mar 02, 2011 | 41.52 | 42.17 | 41.43 | 41.85 | 868,558 | +0.28(+0.68%) |