Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 48.20 | 48.30 | 47.68 | 47.68 | 32,927 | -0.66(-1.37%) |
May 20, 2011 | 47.26 | 48.34 | 47.26 | 48.34 | 29,978 | +0.72(+1.51%) |
May 19, 2011 | 48.38 | 48.61 | 47.54 | 47.62 | 47,631 | -0.75(-1.55%) |
May 18, 2011 | 48.07 | 48.68 | 48.07 | 48.37 | 173,769 | +0.30(+0.62%) |
May 17, 2011 | 47.50 | 48.42 | 47.50 | 48.07 | 21,418 | +0.31(+0.65%) |
May 16, 2011 | 47.26 | 47.98 | 46.95 | 47.76 | 36,736 | +0.15(+0.32%) |
May 13, 2011 | 47.76 | 47.76 | 47.49 | 47.61 | 135,091 | -0.48(-1.00%) |
May 12, 2011 | 48.00 | 48.09 | 47.18 | 48.09 | 21,333 | +0.46(+0.97%) |
May 11, 2011 | 48.10 | 48.10 | 47.57 | 47.63 | 14,804 | -0.37(-0.77%) |
May 10, 2011 | 48.15 | 48.17 | 47.65 | 48.00 | 20,629 | -0.17(-0.35%) |
May 09, 2011 | 48.73 | 48.75 | 48.17 | 48.17 | 34,571 | -0.41(-0.84%) |
May 06, 2011 | 48.92 | 49.03 | 48.41 | 48.58 | 8,789 | -0.34(-0.70%) |
May 05, 2011 | 48.26 | 49.00 | 48.24 | 48.92 | 16,274 | +0.66(+1.37%) |
May 04, 2011 | 48.71 | 48.82 | 47.56 | 48.26 | 214,413 | -0.74(-1.51%) |
May 03, 2011 | 49.00 | 49.23 | 48.66 | 49.00 | 24,853 | +0.00(+0.00%) |
May 02, 2011 | 48.22 | 49.00 | 48.86 | 49.00 | 24,641 | +0.80(+1.66%) |
Apr 29, 2011 | 48.58 | 48.58 | 47.95 | 48.20 | 115,697 | -0.38(-0.78%) |
Apr 28, 2011 | 48.71 | 49.49 | 48.50 | 48.58 | 26,488 | -0.02(-0.04%) |
Apr 27, 2011 | 48.50 | 48.90 | 48.50 | 48.60 | 33,849 | +0.03(+0.06%) |
Apr 26, 2011 | 48.75 | 48.89 | 48.57 | 48.57 | 34,594 | -0.38(-0.78%) |
Apr 25, 2011 | 48.93 | 49.04 | 48.87 | 48.95 | 25,589 | +0.02(+0.04%) |
Apr 21, 2011 | 49.70 | 49.70 | 48.93 | 48.93 | 15,224 | -0.72(-1.45%) |
Apr 20, 2011 | 48.82 | 49.70 | 48.69 | 49.65 | 41,695 | +0.94(+1.93%) |
Apr 19, 2011 | 48.41 | 48.80 | 48.34 | 48.71 | 26,340 | +0.30(+0.62%) |
Apr 18, 2011 | 48.69 | 48.69 | 48.20 | 48.41 | 12,858 | -0.28(-0.58%) |
Apr 15, 2011 | 48.63 | 48.80 | 48.55 | 48.69 | 18,832 | -0.09(-0.18%) |
Apr 14, 2011 | 48.18 | 48.85 | 48.18 | 48.78 | 66,415 | -0.10(-0.20%) |
Apr 13, 2011 | 48.58 | 48.88 | 48.39 | 48.88 | 58,974 | +0.32(+0.66%) |
Apr 12, 2011 | 48.84 | 48.86 | 48.40 | 48.56 | 69,987 | -0.23(-0.47%) |
Apr 11, 2011 | 48.01 | 48.83 | 48.01 | 48.79 | 43,821 | +0.56(+1.16%) |
Apr 08, 2011 | 47.60 | 48.35 | 47.60 | 48.23 | 29,908 | +0.63(+1.32%) |
Apr 07, 2011 | 47.28 | 47.89 | 47.28 | 47.60 | 24,208 | +0.25(+0.53%) |
Apr 06, 2011 | 47.22 | 47.72 | 47.18 | 47.35 | 23,755 | +0.11(+0.23%) |
Apr 05, 2011 | 47.27 | 47.38 | 47.05 | 47.24 | 29,227 | -0.08(-0.17%) |
Apr 04, 2011 | 48.23 | 48.23 | 47.10 | 47.32 | 39,203 | -0.67(-1.40%) |
Apr 01, 2011 | 47.98 | 48.36 | 47.97 | 47.99 | 44,324 | -0.12(-0.25%) |
Mar 31, 2011 | 48.00 | 48.27 | 47.77 | 48.11 | 181,814 | +0.05(+0.10%) |
Mar 30, 2011 | 47.89 | 48.51 | 47.67 | 48.06 | 74,684 | +0.56(+1.18%) |
Mar 29, 2011 | 46.25 | 47.75 | 46.25 | 47.50 | 90,516 | +1.13(+2.44%) |
Mar 28, 2011 | 46.56 | 46.94 | 46.35 | 46.37 | 77,590 | -0.16(-0.34%) |
Mar 25, 2011 | 46.90 | 46.98 | 46.39 | 46.53 | 72,360 | -0.92(-1.94%) |
Mar 24, 2011 | 46.97 | 47.94 | 46.96 | 47.45 | 84,355 | +0.49(+1.04%) |
Mar 23, 2011 | 46.99 | 47.17 | 46.86 | 46.96 | 34,960 | -0.03(-0.06%) |
Mar 22, 2011 | 46.13 | 46.99 | 45.80 | 46.99 | 53,745 | +0.86(+1.86%) |
Mar 21, 2011 | 45.81 | 46.13 | 45.80 | 46.13 | 86,587 | +0.32(+0.70%) |
Mar 18, 2011 | 46.50 | 46.50 | 45.41 | 45.81 | 101,644 | -0.61(-1.31%) |
Mar 17, 2011 | 45.71 | 46.56 | 45.70 | 46.42 | 34,208 | +0.72(+1.58%) |
Mar 16, 2011 | 45.17 | 45.79 | 45.09 | 45.70 | 28,434 | +0.62(+1.38%) |
Mar 15, 2011 | 44.99 | 45.26 | 44.63 | 45.08 | 21,328 | +0.09(+0.20%) |
Mar 14, 2011 | 45.53 | 45.53 | 44.67 | 44.99 | 15,736 | -0.54(-1.19%) |
Mar 11, 2011 | 44.13 | 45.55 | 44.13 | 45.53 | 40,178 | +0.83(+1.86%) |
Mar 10, 2011 | 45.40 | 45.40 | 44.61 | 44.70 | 36,501 | -0.82(-1.80%) |
Mar 09, 2011 | 45.86 | 45.86 | 44.73 | 45.52 | 57,830 | -0.31(-0.68%) |
Mar 08, 2011 | 45.50 | 45.94 | 45.30 | 45.83 | 35,043 | +0.67(+1.48%) |
Mar 07, 2011 | 45.42 | 45.42 | 45.00 | 45.16 | 33,749 | -0.04(-0.09%) |
Mar 04, 2011 | 45.25 | 45.51 | 44.76 | 45.20 | 35,281 | -0.05(-0.11%) |
Mar 03, 2011 | 45.73 | 45.73 | 44.83 | 45.25 | 42,036 | -0.25(-0.55%) |
Mar 02, 2011 | 45.92 | 45.92 | 45.34 | 45.50 | 32,644 | -0.45(-0.98%) |