Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 44.34 | 44.73 | 43.90 | 44.29 | 425,854 | +0.25(+0.58%) |
May 23, 2011 | 43.61 | 44.08 | 43.32 | 44.03 | 298,597 | -0.48(-1.09%) |
May 20, 2011 | 44.20 | 44.70 | 43.26 | 44.52 | 490,280 | +0.46(+1.05%) |
May 19, 2011 | 43.27 | 44.42 | 43.27 | 44.06 | 400,906 | +0.79(+1.82%) |
May 18, 2011 | 41.96 | 43.30 | 41.96 | 43.27 | 563,734 | +1.34(+3.20%) |
May 17, 2011 | 41.72 | 42.17 | 40.47 | 41.93 | 711,140 | -0.25(-0.60%) |
May 16, 2011 | 43.21 | 43.58 | 41.99 | 42.18 | 539,377 | -1.39(-3.19%) |
May 13, 2011 | 43.45 | 44.02 | 42.78 | 43.57 | 472,125 | +0.48(+1.11%) |
May 12, 2011 | 42.60 | 43.87 | 42.03 | 43.10 | 690,770 | -0.27(-0.62%) |
May 11, 2011 | 46.22 | 46.24 | 43.20 | 43.37 | 860,730 | -2.94(-6.35%) |
May 10, 2011 | 45.66 | 47.17 | 45.49 | 46.31 | 839,004 | +0.74(+1.62%) |
May 09, 2011 | 44.58 | 45.74 | 44.38 | 45.57 | 465,879 | +1.26(+2.83%) |
May 06, 2011 | 43.57 | 45.86 | 43.51 | 44.31 | 803,428 | +0.95(+2.18%) |
May 05, 2011 | 46.24 | 46.24 | 43.30 | 43.37 | 1,280,010 | -3.51(-7.49%) |
May 04, 2011 | 48.66 | 48.78 | 46.39 | 46.88 | 640,575 | -1.95(-3.99%) |
May 03, 2011 | 48.65 | 49.10 | 48.19 | 48.83 | 392,402 | -0.10(-0.20%) |
May 02, 2011 | 48.91 | 49.01 | 48.86 | 48.92 | 256,867 | -0.04(-0.08%) |
Apr 29, 2011 | 48.64 | 49.06 | 48.51 | 48.96 | 174,893 | +0.14(+0.29%) |
Apr 28, 2011 | 47.96 | 48.95 | 47.51 | 48.82 | 245,667 | +0.67(+1.39%) |
Apr 27, 2011 | 48.35 | 48.43 | 47.86 | 48.15 | 243,643 | +0.03(+0.07%) |
Apr 26, 2011 | 48.18 | 48.61 | 47.90 | 48.12 | 170,271 | -0.03(-0.07%) |
Apr 25, 2011 | 48.33 | 48.48 | 47.94 | 48.15 | 146,413 | -0.35(-0.72%) |
Apr 21, 2011 | 48.40 | 48.62 | 48.04 | 48.50 | 179,766 | +0.33(+0.68%) |
Apr 20, 2011 | 47.51 | 48.26 | 47.27 | 48.17 | 288,148 | +1.14(+2.43%) |
Apr 19, 2011 | 46.51 | 47.23 | 46.28 | 47.03 | 139,428 | +0.43(+0.92%) |
Apr 18, 2011 | 46.59 | 46.80 | 45.43 | 46.60 | 266,498 | -0.60(-1.28%) |
Apr 15, 2011 | 46.87 | 47.27 | 46.74 | 47.20 | 309,800 | +0.20(+0.42%) |
Apr 14, 2011 | 46.66 | 47.29 | 46.52 | 47.01 | 337,767 | -0.02(-0.03%) |
Apr 13, 2011 | 46.62 | 47.35 | 46.49 | 47.02 | 319,095 | +0.56(+1.20%) |
Apr 12, 2011 | 47.13 | 47.13 | 46.08 | 46.47 | 476,585 | -1.18(-2.48%) |
Apr 11, 2011 | 48.36 | 48.36 | 47.53 | 47.65 | 375,697 | -0.87(-1.80%) |
Apr 08, 2011 | 47.78 | 48.56 | 47.74 | 48.52 | 325,672 | +1.00(+2.11%) |
Apr 07, 2011 | 47.13 | 48.08 | 47.13 | 47.52 | 302,044 | +0.76(+1.63%) |
Apr 06, 2011 | 47.53 | 47.53 | 46.52 | 46.76 | 239,460 | -0.51(-1.08%) |
Apr 05, 2011 | 46.90 | 47.43 | 46.90 | 47.27 | 210,299 | +0.26(+0.56%) |
Apr 04, 2011 | 47.19 | 47.43 | 46.77 | 47.01 | 201,875 | -0.07(-0.15%) |
Apr 01, 2011 | 46.60 | 47.58 | 46.60 | 47.08 | 301,844 | +0.69(+1.49%) |
Mar 31, 2011 | 45.87 | 46.46 | 45.75 | 46.39 | 195,667 | +0.60(+1.32%) |
Mar 30, 2011 | 45.27 | 45.97 | 45.27 | 45.78 | 179,639 | +0.42(+0.93%) |
Mar 29, 2011 | 44.96 | 45.45 | 44.68 | 45.36 | 179,613 | +0.21(+0.46%) |
Mar 28, 2011 | 45.00 | 45.82 | 44.99 | 45.16 | 175,514 | -0.10(-0.21%) |
Mar 25, 2011 | 45.71 | 46.00 | 45.10 | 45.25 | 252,176 | -0.57(-1.25%) |
Mar 24, 2011 | 45.76 | 46.07 | 45.29 | 45.82 | 348,225 | +0.21(+0.45%) |
Mar 23, 2011 | 45.66 | 46.02 | 45.44 | 45.62 | 369,491 | -0.18(-0.40%) |
Mar 22, 2011 | 45.73 | 46.20 | 45.16 | 45.80 | 358,734 | -0.15(-0.33%) |
Mar 21, 2011 | 45.49 | 46.00 | 45.46 | 45.95 | 306,127 | +1.07(+2.39%) |
Mar 18, 2011 | 44.98 | 45.37 | 44.76 | 44.88 | 482,460 | +0.17(+0.37%) |
Mar 17, 2011 | 43.55 | 44.94 | 43.37 | 44.71 | 416,594 | +1.97(+4.61%) |
Mar 16, 2011 | 42.59 | 43.70 | 42.12 | 42.74 | 565,846 | +0.16(+0.37%) |
Mar 15, 2011 | 42.30 | 42.99 | 42.28 | 42.58 | 781,343 | -0.29(-0.69%) |
Mar 14, 2011 | 42.62 | 43.06 | 41.52 | 42.87 | 476,263 | -0.02(-0.04%) |
Mar 11, 2011 | 41.66 | 43.10 | 41.36 | 42.89 | 487,683 | +0.25(+0.58%) |
Mar 10, 2011 | 42.93 | 43.10 | 41.17 | 42.64 | 782,361 | -0.73(-1.69%) |
Mar 09, 2011 | 43.99 | 44.00 | 42.93 | 43.38 | 649,358 | -1.25(-2.80%) |
Mar 08, 2011 | 44.88 | 45.77 | 44.30 | 44.62 | 333,825 | -0.30(-0.67%) |
Mar 07, 2011 | 45.77 | 46.03 | 44.34 | 44.92 | 273,146 | -0.71(-1.55%) |
Mar 04, 2011 | 44.96 | 45.68 | 44.92 | 45.63 | 230,565 | +0.52(+1.16%) |
Mar 03, 2011 | 45.44 | 45.44 | 44.29 | 45.11 | 558,658 | -0.27(-0.60%) |
Mar 02, 2011 | 45.66 | 45.77 | 45.28 | 45.38 | 282,621 | -0.25(-0.54%) |