Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 46.76 | 47.29 | 45.78 | 46.01 | 166,371 | -0.72(-1.54%) |
May 23, 2011 | 46.83 | 47.36 | 46.38 | 46.73 | 91,742 | -0.71(-1.49%) |
May 20, 2011 | 47.88 | 48.03 | 46.99 | 47.44 | 54,114 | -0.59(-1.22%) |
May 19, 2011 | 47.76 | 48.69 | 47.68 | 48.02 | 94,162 | +0.50(+1.05%) |
May 18, 2011 | 46.43 | 48.00 | 46.39 | 47.52 | 80,717 | +1.02(+2.19%) |
May 17, 2011 | 46.39 | 46.87 | 45.25 | 46.50 | 142,236 | -0.25(-0.53%) |
May 16, 2011 | 46.51 | 48.04 | 46.01 | 46.75 | 200,424 | +0.11(+0.24%) |
May 13, 2011 | 47.23 | 47.76 | 46.09 | 46.64 | 72,516 | -0.55(-1.17%) |
May 12, 2011 | 47.50 | 47.65 | 46.44 | 47.19 | 81,885 | -0.65(-1.36%) |
May 11, 2011 | 48.83 | 48.92 | 47.01 | 47.84 | 157,754 | -1.60(-3.25%) |
May 10, 2011 | 49.68 | 49.95 | 49.06 | 49.45 | 49,840 | -0.15(-0.29%) |
May 09, 2011 | 48.50 | 49.88 | 48.50 | 49.59 | 48,454 | +1.20(+2.48%) |
May 06, 2011 | 49.20 | 49.73 | 47.90 | 48.39 | 107,719 | -0.45(-0.92%) |
May 05, 2011 | 49.60 | 50.19 | 47.64 | 48.84 | 188,585 | -0.93(-1.87%) |
May 04, 2011 | 50.02 | 50.15 | 48.05 | 49.77 | 258,752 | -0.73(-1.45%) |
May 03, 2011 | 52.47 | 52.47 | 49.98 | 50.50 | 84,801 | -2.17(-4.12%) |
May 02, 2011 | 52.70 | 52.82 | 52.27 | 52.67 | 102,004 | +0.42(+0.80%) |
Apr 29, 2011 | 52.06 | 52.55 | 51.32 | 52.25 | 78,539 | +0.19(+0.36%) |
Apr 28, 2011 | 52.02 | 52.49 | 52.00 | 52.06 | 45,616 | +0.07(+0.13%) |
Apr 27, 2011 | 51.76 | 52.38 | 51.33 | 51.99 | 62,717 | +0.59(+1.15%) |
Apr 26, 2011 | 50.75 | 51.86 | 50.75 | 51.40 | 53,726 | +0.64(+1.26%) |
Apr 25, 2011 | 50.88 | 50.89 | 50.38 | 50.76 | 49,402 | +0.16(+0.32%) |
Apr 21, 2011 | 50.17 | 50.73 | 49.61 | 50.60 | 60,169 | +0.94(+1.89%) |
Apr 20, 2011 | 49.31 | 50.05 | 49.20 | 49.66 | 81,322 | +0.66(+1.35%) |
Apr 19, 2011 | 49.44 | 50.13 | 48.93 | 49.00 | 88,172 | -0.11(-0.22%) |
Apr 18, 2011 | 49.79 | 50.18 | 48.76 | 49.11 | 84,674 | -1.22(-2.42%) |
Apr 15, 2011 | 49.85 | 50.70 | 49.12 | 50.33 | 85,076 | +0.72(+1.45%) |
Apr 14, 2011 | 50.35 | 50.77 | 49.05 | 49.61 | 103,341 | -0.57(-1.14%) |
Apr 13, 2011 | 49.46 | 50.73 | 49.36 | 50.18 | 50,049 | +0.83(+1.68%) |
Apr 12, 2011 | 50.48 | 50.55 | 49.10 | 49.35 | 428,417 | -1.48(-2.91%) |
Apr 11, 2011 | 51.75 | 51.90 | 50.37 | 50.83 | 65,846 | -1.00(-1.93%) |
Apr 08, 2011 | 51.57 | 52.19 | 51.29 | 51.83 | 56,195 | +0.38(+0.74%) |
Apr 07, 2011 | 51.95 | 51.95 | 51.29 | 51.45 | 68,789 | -0.34(-0.66%) |
Apr 06, 2011 | 52.30 | 52.30 | 51.55 | 51.79 | 87,705 | -0.26(-0.50%) |
Apr 05, 2011 | 52.14 | 52.35 | 51.80 | 52.05 | 111,991 | -0.35(-0.67%) |
Apr 04, 2011 | 52.80 | 52.80 | 52.20 | 52.40 | 99,482 | -0.11(-0.21%) |
Apr 01, 2011 | 53.00 | 53.00 | 52.33 | 52.51 | 206,771 | -0.03(-0.06%) |
Mar 31, 2011 | 52.76 | 52.76 | 52.24 | 52.54 | 264,922 | +0.29(+0.56%) |
Mar 30, 2011 | 53.00 | 53.14 | 52.20 | 52.25 | 318,741 | -0.51(-0.97%) |
Mar 29, 2011 | 53.40 | 53.49 | 52.68 | 52.76 | 1,946,689 | -3.84(-6.78%) |
Mar 28, 2011 | 57.24 | 57.79 | 56.57 | 56.60 | 20,859 | -0.20(-0.35%) |
Mar 25, 2011 | 57.56 | 57.94 | 56.50 | 56.80 | 29,033 | -0.60(-1.05%) |
Mar 24, 2011 | 58.00 | 58.00 | 56.94 | 57.40 | 14,070 | -0.28(-0.49%) |
Mar 23, 2011 | 57.00 | 57.88 | 56.07 | 57.68 | 66,354 | +0.63(+1.10%) |
Mar 22, 2011 | 57.83 | 57.99 | 56.77 | 57.05 | 107,390 | -0.55(-0.95%) |
Mar 21, 2011 | 57.77 | 57.87 | 56.98 | 57.60 | 45,488 | +1.70(+3.04%) |
Mar 18, 2011 | 56.66 | 57.99 | 55.79 | 55.90 | 335,358 | -0.60(-1.06%) |
Mar 17, 2011 | 54.97 | 56.90 | 54.32 | 56.50 | 91,057 | +2.99(+5.59%) |
Mar 16, 2011 | 53.77 | 54.99 | 53.05 | 53.51 | 42,587 | +0.18(+0.34%) |
Mar 15, 2011 | 52.40 | 54.51 | 51.96 | 53.33 | 72,055 | -0.61(-1.13%) |
Mar 14, 2011 | 50.51 | 54.04 | 50.51 | 53.94 | 55,012 | +2.58(+5.02%) |
Mar 11, 2011 | 49.12 | 51.74 | 48.97 | 51.36 | 70,136 | +1.35(+2.70%) |
Mar 10, 2011 | 51.35 | 52.08 | 49.67 | 50.01 | 128,001 | -2.75(-5.21%) |
Mar 09, 2011 | 54.63 | 54.64 | 52.42 | 52.76 | 38,563 | -1.90(-3.48%) |
Mar 08, 2011 | 54.76 | 54.80 | 53.99 | 54.66 | 19,125 | -0.09(-0.16%) |
Mar 07, 2011 | 55.81 | 55.95 | 53.82 | 54.75 | 38,075 | -0.56(-1.01%) |
Mar 04, 2011 | 55.18 | 55.47 | 54.78 | 55.31 | 20,584 | -0.01(-0.02%) |
Mar 03, 2011 | 54.91 | 55.41 | 54.82 | 55.32 | 29,399 | +0.55(+1.00%) |
Mar 02, 2011 | 54.84 | 55.11 | 54.34 | 54.77 | 42,119 | -0.38(-0.69%) |