Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 45.41 | 45.52 | 44.61 | 44.63 | 123,226 | -0.70(-1.54%) |
May 23, 2011 | 44.99 | 46.87 | 44.58 | 45.33 | 36,867 | -0.42(-0.92%) |
May 20, 2011 | 45.19 | 46.44 | 45.18 | 45.76 | 67,781 | +0.25(+0.54%) |
May 19, 2011 | 46.19 | 46.45 | 45.22 | 45.51 | 38,872 | -0.34(-0.74%) |
May 18, 2011 | 45.35 | 45.86 | 44.92 | 45.85 | 78,590 | +0.72(+1.61%) |
May 17, 2011 | 45.26 | 45.63 | 44.87 | 45.13 | 70,483 | -0.28(-0.63%) |
May 16, 2011 | 45.42 | 45.96 | 45.32 | 45.41 | 38,561 | -0.34(-0.74%) |
May 13, 2011 | 46.41 | 46.70 | 45.64 | 45.75 | 39,956 | -0.80(-1.72%) |
May 12, 2011 | 45.26 | 46.55 | 45.19 | 46.55 | 60,331 | +0.91(+2.00%) |
May 11, 2011 | 45.82 | 46.35 | 45.42 | 45.63 | 146,135 | -0.47(-1.03%) |
May 10, 2011 | 45.13 | 46.55 | 44.69 | 46.11 | 105,865 | +0.99(+2.20%) |
May 09, 2011 | 45.94 | 45.94 | 44.87 | 45.12 | 133,798 | -0.99(-2.15%) |
May 06, 2011 | 47.31 | 47.51 | 45.99 | 46.11 | 104,088 | -0.79(-1.69%) |
May 05, 2011 | 49.67 | 49.67 | 46.10 | 46.90 | 64,288 | -3.40(-6.75%) |
May 04, 2011 | 50.84 | 51.02 | 50.22 | 50.30 | 36,665 | -0.59(-1.15%) |
May 03, 2011 | 50.36 | 51.02 | 50.36 | 50.89 | 39,348 | +0.44(+0.87%) |
May 02, 2011 | 50.71 | 51.13 | 50.31 | 50.45 | 43,005 | -0.52(-1.02%) |
Apr 29, 2011 | 50.63 | 51.27 | 50.53 | 50.96 | 20,814 | +0.50(+0.99%) |
Apr 28, 2011 | 50.32 | 50.46 | 49.71 | 50.46 | 38,177 | +0.10(+0.21%) |
Apr 27, 2011 | 50.47 | 50.62 | 49.74 | 50.36 | 37,567 | -0.11(-0.22%) |
Apr 26, 2011 | 50.64 | 50.91 | 50.38 | 50.47 | 34,823 | -0.08(-0.15%) |
Apr 25, 2011 | 50.90 | 51.13 | 50.39 | 50.55 | 46,358 | -0.63(-1.23%) |
Apr 21, 2011 | 51.51 | 51.51 | 50.80 | 51.18 | 33,048 | +0.10(+0.20%) |
Apr 20, 2011 | 51.56 | 51.57 | 50.93 | 51.08 | 28,775 | +0.16(+0.30%) |
Apr 19, 2011 | 51.65 | 51.65 | 50.76 | 50.92 | 43,884 | -0.35(-0.69%) |
Apr 18, 2011 | 51.78 | 52.20 | 50.81 | 51.27 | 106,437 | -1.34(-2.54%) |
Apr 15, 2011 | 51.77 | 52.73 | 51.76 | 52.61 | 67,912 | +0.60(+1.16%) |
Apr 14, 2011 | 52.33 | 53.21 | 51.83 | 52.01 | 66,106 | -0.84(-1.58%) |
Apr 13, 2011 | 53.12 | 53.12 | 51.97 | 52.84 | 65,784 | +0.22(+0.43%) |
Apr 12, 2011 | 52.43 | 53.27 | 52.37 | 52.62 | 48,320 | -0.03(-0.05%) |
Apr 11, 2011 | 52.58 | 53.65 | 52.27 | 52.65 | 91,990 | +0.08(+0.15%) |
Apr 08, 2011 | 52.97 | 53.43 | 51.92 | 52.57 | 59,914 | +0.01(+0.02%) |
Apr 07, 2011 | 52.52 | 53.23 | 52.12 | 52.56 | 47,111 | +0.17(+0.33%) |
Apr 06, 2011 | 52.34 | 52.71 | 52.25 | 52.39 | 22,301 | +0.73(+1.42%) |
Apr 05, 2011 | 52.02 | 52.46 | 51.54 | 51.65 | 39,434 | -0.32(-0.61%) |
Apr 04, 2011 | 51.86 | 52.41 | 51.52 | 51.97 | 18,822 | +0.20(+0.38%) |
Apr 01, 2011 | 51.58 | 52.56 | 51.08 | 51.77 | 38,932 | +0.47(+0.92%) |
Mar 31, 2011 | 50.70 | 51.73 | 50.70 | 51.30 | 57,389 | +0.47(+0.93%) |
Mar 30, 2011 | 50.10 | 50.83 | 50.10 | 50.83 | 25,258 | +0.72(+1.43%) |
Mar 29, 2011 | 49.66 | 50.39 | 49.62 | 50.11 | 20,754 | +0.51(+1.03%) |
Mar 28, 2011 | 50.34 | 50.34 | 49.50 | 49.60 | 28,639 | -0.47(-0.93%) |
Mar 25, 2011 | 49.39 | 50.63 | 49.17 | 50.07 | 44,169 | +0.91(+1.84%) |
Mar 24, 2011 | 49.23 | 49.41 | 49.07 | 49.16 | 27,150 | -0.16(-0.31%) |
Mar 23, 2011 | 49.17 | 49.63 | 48.71 | 49.32 | 26,054 | +0.08(+0.16%) |
Mar 22, 2011 | 48.77 | 49.44 | 48.46 | 49.24 | 37,756 | +0.47(+0.95%) |
Mar 21, 2011 | 48.55 | 48.77 | 47.59 | 48.77 | 91,426 | +1.22(+2.56%) |
Mar 18, 2011 | 48.48 | 49.39 | 47.47 | 47.56 | 105,925 | -0.60(-1.25%) |
Mar 17, 2011 | 48.90 | 48.90 | 48.03 | 48.16 | 37,767 | +0.05(+0.11%) |
Mar 16, 2011 | 49.28 | 49.28 | 48.07 | 48.11 | 54,429 | -1.12(-2.28%) |
Mar 15, 2011 | 48.77 | 49.60 | 47.18 | 49.23 | 74,276 | -0.75(-1.50%) |
Mar 14, 2011 | 49.70 | 50.27 | 49.31 | 49.98 | 20,845 | -0.17(-0.34%) |
Mar 11, 2011 | 50.13 | 50.65 | 49.51 | 50.15 | 173,000 | -0.07(-0.14%) |
Mar 10, 2011 | 50.14 | 50.82 | 50.08 | 50.22 | 68,411 | -0.59(-1.15%) |
Mar 09, 2011 | 51.12 | 51.33 | 50.14 | 50.81 | 77,953 | -0.29(-0.57%) |
Mar 08, 2011 | 49.92 | 51.60 | 49.77 | 51.10 | 53,379 | +1.15(+2.31%) |
Mar 07, 2011 | 51.93 | 51.97 | 49.69 | 49.95 | 128,889 | -1.71(-3.31%) |
Mar 04, 2011 | 52.30 | 52.37 | 50.89 | 51.66 | 47,955 | -0.64(-1.22%) |
Mar 03, 2011 | 51.61 | 53.03 | 51.60 | 52.30 | 40,788 | +1.13(+2.22%) |
Mar 02, 2011 | 51.70 | 51.84 | 50.80 | 51.16 | 65,783 | -0.45(-0.87%) |