Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 49.10 | 49.26 | 47.75 | 47.94 | 476,605 | -0.94(-1.92%) |
May 23, 2011 | 48.50 | 49.14 | 48.18 | 48.88 | 466,474 | -0.56(-1.13%) |
May 20, 2011 | 49.89 | 50.24 | 49.25 | 49.44 | 491,589 | -0.71(-1.42%) |
May 19, 2011 | 50.88 | 51.32 | 49.95 | 50.15 | 532,299 | -0.51(-1.01%) |
May 18, 2011 | 49.73 | 51.06 | 49.45 | 50.66 | 609,201 | +1.04(+2.10%) |
May 17, 2011 | 50.52 | 50.62 | 49.32 | 49.62 | 498,090 | -1.18(-2.32%) |
May 16, 2011 | 49.92 | 51.66 | 49.54 | 50.80 | 689,176 | +0.62(+1.24%) |
May 13, 2011 | 50.18 | 50.67 | 49.36 | 50.18 | 530,692 | +0.03(+0.06%) |
May 12, 2011 | 49.13 | 50.32 | 48.26 | 50.15 | 862,123 | +0.65(+1.31%) |
May 11, 2011 | 49.58 | 49.87 | 48.16 | 49.50 | 551,826 | -0.20(-0.40%) |
May 10, 2011 | 48.49 | 50.11 | 48.49 | 49.70 | 627,100 | +1.41(+2.92%) |
May 09, 2011 | 46.94 | 48.69 | 46.73 | 48.29 | 933,204 | +0.96(+2.03%) |
May 06, 2011 | 46.13 | 47.92 | 44.77 | 47.33 | 1,799,679 | +4.89(+11.52%) |
May 05, 2011 | 42.15 | 43.56 | 41.81 | 42.44 | 733,458 | +0.18(+0.43%) |
May 04, 2011 | 43.70 | 43.70 | 42.22 | 42.26 | 647,181 | -1.47(-3.36%) |
May 03, 2011 | 43.70 | 44.10 | 43.21 | 43.73 | 545,336 | +0.03(+0.07%) |
May 02, 2011 | 43.80 | 43.82 | 43.68 | 43.70 | 596,403 | -0.11(-0.25%) |
Apr 29, 2011 | 43.98 | 44.14 | 43.64 | 43.81 | 417,724 | +0.11(+0.25%) |
Apr 28, 2011 | 42.87 | 43.84 | 42.87 | 43.70 | 332,114 | +0.87(+2.03%) |
Apr 27, 2011 | 42.50 | 42.87 | 42.20 | 42.83 | 539,248 | +0.51(+1.21%) |
Apr 26, 2011 | 42.36 | 43.38 | 42.25 | 42.32 | 496,303 | +0.20(+0.47%) |
Apr 25, 2011 | 42.49 | 42.71 | 42.07 | 42.12 | 564,764 | +0.19(+0.45%) |
Apr 21, 2011 | 39.91 | 42.59 | 39.91 | 41.93 | 489,837 | +0.56(+1.35%) |
Apr 20, 2011 | 41.01 | 41.47 | 40.93 | 41.37 | 939,013 | +1.12(+2.78%) |
Apr 19, 2011 | 40.43 | 40.73 | 39.42 | 40.25 | 905,273 | +0.06(+0.15%) |
Apr 18, 2011 | 41.68 | 41.68 | 40.11 | 40.19 | 627,377 | -1.70(-4.06%) |
Apr 15, 2011 | 41.58 | 42.17 | 41.34 | 41.89 | 316,370 | +0.28(+0.67%) |
Apr 14, 2011 | 41.92 | 41.95 | 41.28 | 41.61 | 454,679 | -0.59(-1.40%) |
Apr 13, 2011 | 42.12 | 42.51 | 41.68 | 42.20 | 384,461 | +0.41(+0.98%) |
Apr 12, 2011 | 42.00 | 42.40 | 41.66 | 41.79 | 375,257 | -0.41(-0.97%) |
Apr 11, 2011 | 43.09 | 43.23 | 42.09 | 42.20 | 339,584 | -0.77(-1.79%) |
Apr 08, 2011 | 43.90 | 43.95 | 42.50 | 42.97 | 321,528 | -0.65(-1.49%) |
Apr 07, 2011 | 42.82 | 44.55 | 42.71 | 43.62 | 622,549 | +0.90(+2.11%) |
Apr 06, 2011 | 43.35 | 43.42 | 42.23 | 42.72 | 329,673 | -0.24(-0.56%) |
Apr 05, 2011 | 43.07 | 43.38 | 42.66 | 42.96 | 257,427 | -0.13(-0.30%) |
Apr 04, 2011 | 43.38 | 43.73 | 42.75 | 43.09 | 301,028 | -0.13(-0.30%) |
Apr 01, 2011 | 42.00 | 43.80 | 41.92 | 43.22 | 834,667 | +1.27(+3.03%) |
Mar 31, 2011 | 41.54 | 41.99 | 41.40 | 41.95 | 264,797 | +0.51(+1.23%) |
Mar 30, 2011 | 41.44 | 41.44 | 41.44 | 41.44 | 215,156 | +0.91(+2.25%) |
Mar 29, 2011 | 40.47 | 40.89 | 40.19 | 40.53 | 252,206 | +0.14(+0.35%) |
Mar 28, 2011 | 41.02 | 41.46 | 40.29 | 40.39 | 405,500 | -0.54(-1.32%) |
Mar 25, 2011 | 39.95 | 41.04 | 39.55 | 40.93 | 483,530 | +1.16(+2.92%) |
Mar 24, 2011 | 39.18 | 39.80 | 38.94 | 39.77 | 299,018 | +0.68(+1.74%) |
Mar 23, 2011 | 39.07 | 39.17 | 38.30 | 39.09 | 496,709 | -0.18(-0.46%) |
Mar 22, 2011 | 39.49 | 39.83 | 39.14 | 39.27 | 651,099 | +1.23(+3.23%) |
Mar 21, 2011 | 38.43 | 38.46 | 37.87 | 38.04 | 322,224 | +0.73(+1.96%) |
Mar 18, 2011 | 37.00 | 37.87 | 36.98 | 37.31 | 382,549 | +0.57(+1.55%) |
Mar 17, 2011 | 37.10 | 37.39 | 36.62 | 36.74 | 236,037 | +0.17(+0.46%) |
Mar 16, 2011 | 36.86 | 37.44 | 36.26 | 36.57 | 471,791 | -0.43(-1.16%) |
Mar 15, 2011 | 36.68 | 37.36 | 36.62 | 37.00 | 406,144 | +0.03(+0.08%) |
Mar 14, 2011 | 37.05 | 37.35 | 36.43 | 36.97 | 280,191 | -0.42(-1.12%) |
Mar 11, 2011 | 37.22 | 37.69 | 36.78 | 37.39 | 317,600 | +0.07(+0.19%) |
Mar 10, 2011 | 37.98 | 37.98 | 37.05 | 37.32 | 350,375 | -1.12(-2.91%) |
Mar 09, 2011 | 38.02 | 38.70 | 37.96 | 38.44 | 505,680 | +0.30(+0.79%) |
Mar 08, 2011 | 37.38 | 38.28 | 36.86 | 38.14 | 535,314 | +0.93(+2.50%) |
Mar 07, 2011 | 38.01 | 38.31 | 36.81 | 37.21 | 424,154 | -0.62(-1.64%) |
Mar 04, 2011 | 38.12 | 38.24 | 37.11 | 37.83 | 359,363 | -0.14(-0.37%) |
Mar 03, 2011 | 37.87 | 38.75 | 37.77 | 37.97 | 666,853 | +0.40(+1.06%) |
Mar 02, 2011 | 37.21 | 38.06 | 37.21 | 37.57 | 366,449 | +0.36(+0.97%) |