Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 48.33 | 49.21 | 47.05 | 47.14 | 178,992 | -1.00(-2.08%) |
May 23, 2011 | 47.63 | 48.73 | 47.20 | 48.14 | 243,247 | -0.04(-0.08%) |
May 20, 2011 | 48.33 | 48.61 | 48.16 | 48.18 | 254,284 | -0.45(-0.92%) |
May 19, 2011 | 48.27 | 49.42 | 47.96 | 48.63 | 366,340 | +0.71(+1.48%) |
May 18, 2011 | 46.87 | 48.10 | 46.81 | 47.92 | 355,061 | +1.41(+3.03%) |
May 17, 2011 | 46.15 | 46.66 | 45.28 | 46.51 | 268,743 | +0.98(+2.16%) |
May 16, 2011 | 46.60 | 46.87 | 45.51 | 45.53 | 251,213 | -1.32(-2.82%) |
May 13, 2011 | 47.28 | 47.65 | 46.63 | 46.85 | 133,800 | -0.34(-0.72%) |
May 12, 2011 | 45.94 | 47.60 | 45.26 | 47.19 | 259,580 | +1.10(+2.39%) |
May 11, 2011 | 46.14 | 46.66 | 45.59 | 46.09 | 153,489 | -0.29(-0.63%) |
May 10, 2011 | 45.81 | 46.49 | 45.79 | 46.38 | 166,137 | +0.70(+1.53%) |
May 09, 2011 | 46.42 | 46.69 | 45.63 | 45.68 | 165,162 | -0.64(-1.39%) |
May 06, 2011 | 45.71 | 46.69 | 45.65 | 46.33 | 279,999 | +1.13(+2.50%) |
May 05, 2011 | 45.67 | 46.61 | 44.80 | 45.20 | 485,231 | +0.41(+0.91%) |
May 04, 2011 | 44.63 | 45.32 | 43.85 | 44.79 | 180,777 | +0.19(+0.44%) |
May 03, 2011 | 45.06 | 45.42 | 44.40 | 44.59 | 186,077 | -0.79(-1.74%) |
May 02, 2011 | 45.29 | 46.56 | 45.19 | 45.38 | 519,075 | -0.30(-0.66%) |
Apr 29, 2011 | 45.47 | 46.17 | 45.03 | 45.68 | 188,222 | +0.21(+0.47%) |
Apr 28, 2011 | 44.74 | 45.85 | 44.70 | 45.47 | 213,129 | +0.54(+1.19%) |
Apr 27, 2011 | 45.12 | 45.55 | 44.31 | 44.93 | 448,222 | -0.38(-0.84%) |
Apr 26, 2011 | 45.67 | 45.98 | 45.11 | 45.31 | 427,533 | -0.46(-1.00%) |
Apr 25, 2011 | 46.51 | 46.60 | 45.31 | 45.77 | 492,920 | +0.47(+1.03%) |
Apr 21, 2011 | 42.21 | 45.31 | 42.21 | 45.30 | 821,932 | +3.03(+7.16%) |
Apr 20, 2011 | 41.84 | 42.41 | 41.47 | 42.28 | 254,960 | +0.86(+2.07%) |
Apr 19, 2011 | 41.08 | 41.68 | 41.06 | 41.42 | 455,936 | +0.63(+1.55%) |
Apr 18, 2011 | 40.74 | 41.21 | 40.22 | 40.79 | 291,748 | -0.26(-0.64%) |
Apr 15, 2011 | 38.53 | 41.22 | 38.53 | 41.05 | 991,541 | +2.74(+7.16%) |
Apr 14, 2011 | 37.29 | 38.33 | 37.21 | 38.31 | 172,407 | +0.86(+2.29%) |
Apr 13, 2011 | 37.81 | 37.81 | 36.98 | 37.45 | 181,122 | -0.22(-0.59%) |
Apr 12, 2011 | 37.39 | 37.97 | 36.98 | 37.67 | 180,835 | +0.11(+0.28%) |
Apr 11, 2011 | 37.55 | 37.72 | 36.82 | 37.57 | 296,216 | -0.02(-0.05%) |
Apr 08, 2011 | 38.59 | 38.59 | 37.47 | 37.59 | 89,923 | -0.68(-1.78%) |
Apr 07, 2011 | 38.59 | 38.82 | 38.13 | 38.27 | 184,396 | -0.22(-0.58%) |
Apr 06, 2011 | 38.88 | 38.96 | 38.43 | 38.49 | 160,724 | -0.17(-0.43%) |
Apr 05, 2011 | 38.58 | 39.04 | 38.02 | 38.66 | 114,823 | -0.03(-0.08%) |
Apr 04, 2011 | 38.76 | 39.15 | 37.98 | 38.69 | 201,594 | +0.18(+0.45%) |
Apr 01, 2011 | 38.47 | 38.83 | 38.34 | 38.51 | 257,353 | +0.24(+0.64%) |
Mar 31, 2011 | 38.02 | 38.48 | 37.87 | 38.27 | 182,716 | +0.22(+0.59%) |
Mar 30, 2011 | 37.95 | 38.38 | 37.67 | 38.04 | 268,841 | +0.41(+1.09%) |
Mar 29, 2011 | 36.55 | 37.89 | 36.41 | 37.64 | 318,340 | +1.22(+3.34%) |
Mar 28, 2011 | 36.47 | 36.63 | 36.21 | 36.42 | 145,246 | +0.18(+0.48%) |
Mar 25, 2011 | 36.07 | 36.84 | 35.89 | 36.24 | 266,504 | +0.34(+0.95%) |
Mar 24, 2011 | 35.86 | 36.18 | 35.46 | 35.90 | 182,477 | +0.42(+1.18%) |
Mar 23, 2011 | 34.94 | 35.78 | 34.73 | 35.49 | 195,033 | +0.55(+1.59%) |
Mar 22, 2011 | 35.15 | 35.47 | 34.83 | 34.93 | 344,495 | -0.10(-0.28%) |
Mar 21, 2011 | 35.12 | 35.61 | 34.58 | 35.03 | 561,018 | +0.00(+0.00%) |
Mar 18, 2011 | 35.42 | 35.42 | 34.83 | 35.03 | 364,142 | -0.07(-0.19%) |
Mar 17, 2011 | 37.32 | 37.33 | 35.07 | 35.10 | 413,856 | -1.63(-4.45%) |
Mar 16, 2011 | 37.54 | 38.45 | 36.69 | 36.73 | 389,094 | -0.89(-2.35%) |
Mar 15, 2011 | 36.83 | 38.04 | 36.79 | 37.62 | 292,172 | -0.18(-0.46%) |
Mar 14, 2011 | 37.10 | 38.19 | 36.87 | 37.79 | 423,061 | +0.41(+1.09%) |
Mar 11, 2011 | 36.69 | 37.83 | 36.04 | 37.38 | 385,980 | +0.58(+1.59%) |
Mar 10, 2011 | 36.85 | 36.96 | 36.29 | 36.80 | 354,518 | -0.33(-0.89%) |
Mar 09, 2011 | 36.49 | 37.34 | 36.10 | 37.13 | 299,202 | +0.58(+1.60%) |
Mar 08, 2011 | 35.48 | 36.59 | 35.42 | 36.55 | 348,630 | +0.94(+2.65%) |
Mar 07, 2011 | 35.87 | 36.23 | 35.28 | 35.60 | 245,590 | -0.16(-0.44%) |
Mar 04, 2011 | 35.94 | 36.10 | 35.34 | 35.76 | 144,065 | +0.00(+0.00%) |
Mar 03, 2011 | 34.81 | 35.88 | 34.74 | 35.76 | 160,530 | +1.15(+3.32%) |
Mar 02, 2011 | 34.50 | 35.01 | 34.05 | 34.61 | 199,800 | -0.07(-0.20%) |