Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 48.70 | 48.98 | 48.63 | 48.87 | 1,214,586 | +0.15(+0.31%) |
May 23, 2011 | 48.36 | 48.80 | 48.29 | 48.72 | 1,288,321 | +0.12(+0.26%) |
May 20, 2011 | 49.02 | 49.14 | 48.55 | 48.59 | 1,719,300 | -0.43(-0.88%) |
May 19, 2011 | 49.10 | 49.29 | 48.93 | 49.02 | 1,663,081 | +0.15(+0.31%) |
May 18, 2011 | 49.14 | 49.15 | 48.64 | 48.87 | 1,206,050 | -0.26(-0.54%) |
May 17, 2011 | 48.98 | 49.32 | 48.98 | 49.14 | 923,145 | -0.03(-0.06%) |
May 16, 2011 | 49.07 | 49.32 | 48.99 | 49.16 | 949,144 | -0.12(-0.24%) |
May 13, 2011 | 49.15 | 49.32 | 49.02 | 49.28 | 1,184,807 | +0.08(+0.16%) |
May 12, 2011 | 48.37 | 49.28 | 48.34 | 49.20 | 1,438,243 | +0.83(+1.72%) |
May 11, 2011 | 48.31 | 48.66 | 48.19 | 48.37 | 1,283,850 | +0.08(+0.16%) |
May 10, 2011 | 48.15 | 48.54 | 47.99 | 48.29 | 1,648,794 | +0.04(+0.09%) |
May 09, 2011 | 47.61 | 48.31 | 47.61 | 48.25 | 1,858,933 | +0.58(+1.21%) |
May 06, 2011 | 47.80 | 47.90 | 47.36 | 47.68 | 1,390,291 | +0.13(+0.28%) |
May 05, 2011 | 46.91 | 47.93 | 46.79 | 47.54 | 1,995,888 | +0.38(+0.81%) |
May 04, 2011 | 46.88 | 47.31 | 46.76 | 47.16 | 1,680,035 | +0.29(+0.62%) |
May 03, 2011 | 46.88 | 47.13 | 46.35 | 46.87 | 4,160,628 | -1.75(-3.60%) |
May 02, 2011 | 48.62 | 48.63 | 48.52 | 48.62 | 1,378,446 | +0.23(+0.47%) |
Apr 29, 2011 | 48.33 | 48.63 | 48.24 | 48.39 | 1,008,061 | -0.09(-0.19%) |
Apr 28, 2011 | 47.95 | 48.50 | 47.91 | 48.48 | 1,670,117 | +0.39(+0.81%) |
Apr 27, 2011 | 47.79 | 48.17 | 47.70 | 48.09 | 1,005,715 | +0.47(+0.98%) |
Apr 26, 2011 | 47.77 | 48.11 | 47.57 | 47.63 | 1,492,142 | +0.01(+0.03%) |
Apr 25, 2011 | 47.57 | 47.73 | 47.43 | 47.61 | 1,279,396 | -0.30(-0.62%) |
Apr 21, 2011 | 47.82 | 48.08 | 47.70 | 47.91 | 922,810 | +0.17(+0.36%) |
Apr 20, 2011 | 47.73 | 47.93 | 47.54 | 47.74 | 1,309,479 | +0.33(+0.70%) |
Apr 19, 2011 | 47.76 | 47.97 | 47.24 | 47.41 | 1,643,270 | -0.30(-0.64%) |
Apr 18, 2011 | 47.76 | 47.92 | 47.46 | 47.71 | 1,573,007 | -0.28(-0.59%) |
Apr 15, 2011 | 48.14 | 48.24 | 47.98 | 48.00 | 1,868,510 | +0.00(+0.00%) |
Apr 14, 2011 | 47.71 | 48.10 | 47.63 | 48.00 | 1,321,782 | +0.15(+0.32%) |
Apr 13, 2011 | 48.39 | 48.55 | 47.77 | 47.84 | 1,250,932 | -0.50(-1.03%) |
Apr 12, 2011 | 48.29 | 48.62 | 48.13 | 48.34 | 1,447,606 | +0.14(+0.29%) |
Apr 11, 2011 | 47.98 | 48.53 | 47.97 | 48.20 | 1,290,300 | +0.36(+0.75%) |
Apr 08, 2011 | 47.42 | 48.17 | 47.42 | 47.84 | 2,275,677 | -0.52(-1.07%) |
Apr 07, 2011 | 48.39 | 48.51 | 47.97 | 48.36 | 1,407,703 | -0.15(-0.31%) |
Apr 06, 2011 | 48.11 | 48.61 | 48.05 | 48.51 | 1,231,938 | +0.48(+1.00%) |
Apr 05, 2011 | 48.56 | 48.56 | 47.95 | 48.03 | 1,535,592 | -0.63(-1.30%) |
Apr 04, 2011 | 48.81 | 48.84 | 48.47 | 48.66 | 998,653 | -0.17(-0.35%) |
Apr 01, 2011 | 48.24 | 48.84 | 48.21 | 48.84 | 1,731,028 | +0.54(+1.13%) |
Mar 31, 2011 | 48.24 | 48.48 | 48.16 | 48.29 | 909,758 | +0.03(+0.06%) |
Mar 30, 2011 | 48.26 | 48.26 | 48.26 | 48.26 | 1,315,038 | +0.02(+0.04%) |
Mar 29, 2011 | 48.03 | 48.37 | 48.02 | 48.24 | 1,533,102 | +0.22(+0.46%) |
Mar 28, 2011 | 48.00 | 48.24 | 47.99 | 48.02 | 1,197,021 | +0.14(+0.29%) |
Mar 25, 2011 | 48.07 | 48.17 | 47.80 | 47.88 | 1,208,715 | -0.12(-0.24%) |
Mar 24, 2011 | 47.57 | 48.08 | 47.47 | 48.00 | 1,279,895 | +0.56(+1.18%) |
Mar 23, 2011 | 47.67 | 47.73 | 47.24 | 47.44 | 1,382,661 | -0.21(-0.45%) |
Mar 22, 2011 | 47.91 | 48.07 | 47.59 | 47.66 | 1,363,839 | -0.29(-0.60%) |
Mar 21, 2011 | 47.74 | 47.97 | 47.71 | 47.95 | 1,456,221 | +0.52(+1.10%) |
Mar 18, 2011 | 47.15 | 47.60 | 47.00 | 47.42 | 2,288,309 | +0.60(+1.28%) |
Mar 17, 2011 | 47.11 | 47.11 | 46.51 | 46.82 | 1,229,892 | +0.24(+0.52%) |
Mar 16, 2011 | 46.61 | 46.95 | 46.34 | 46.58 | 1,698,274 | -0.07(-0.15%) |
Mar 15, 2011 | 46.57 | 46.89 | 46.52 | 46.65 | 1,928,046 | +0.05(+0.10%) |
Mar 14, 2011 | 46.73 | 46.86 | 46.36 | 46.60 | 869,115 | -0.32(-0.68%) |
Mar 11, 2011 | 46.58 | 47.04 | 46.52 | 46.92 | 1,092,809 | +0.21(+0.44%) |
Mar 10, 2011 | 46.78 | 47.08 | 46.53 | 46.71 | 1,772,349 | -0.24(-0.51%) |
Mar 09, 2011 | 46.87 | 47.07 | 46.64 | 46.95 | 1,247,102 | -0.06(-0.13%) |
Mar 08, 2011 | 46.96 | 47.23 | 46.59 | 47.02 | 1,350,414 | +0.21(+0.46%) |
Mar 07, 2011 | 47.13 | 47.13 | 46.74 | 46.80 | 1,396,723 | -0.33(-0.70%) |
Mar 04, 2011 | 47.30 | 47.45 | 46.83 | 47.13 | 1,168,698 | -0.30(-0.64%) |
Mar 03, 2011 | 46.99 | 47.50 | 46.94 | 47.44 | 1,818,933 | +0.74(+1.59%) |
Mar 02, 2011 | 46.63 | 46.86 | 46.51 | 46.69 | 2,000,895 | -0.08(-0.16%) |