Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 51.40 | 51.61 | 51.03 | 51.34 | 58,395 | -0.01(-0.02%) |
May 23, 2011 | 51.47 | 51.60 | 51.13 | 51.35 | 75,443 | -0.63(-1.21%) |
May 20, 2011 | 52.03 | 52.20 | 51.65 | 51.98 | 87,410 | -0.03(-0.06%) |
May 19, 2011 | 52.00 | 52.08 | 51.60 | 52.01 | 164,266 | +0.24(+0.46%) |
May 18, 2011 | 51.04 | 51.79 | 50.82 | 51.77 | 50,850 | +0.67(+1.31%) |
May 17, 2011 | 50.68 | 51.10 | 50.35 | 51.10 | 79,429 | +0.29(+0.57%) |
May 16, 2011 | 50.56 | 50.92 | 50.33 | 50.81 | 62,034 | +0.03(+0.06%) |
May 13, 2011 | 51.45 | 51.45 | 50.53 | 50.78 | 38,565 | -0.60(-1.17%) |
May 12, 2011 | 50.49 | 51.38 | 50.49 | 51.38 | 58,361 | +0.81(+1.60%) |
May 11, 2011 | 51.18 | 51.19 | 50.30 | 50.57 | 58,299 | -0.59(-1.15%) |
May 10, 2011 | 51.00 | 51.32 | 50.80 | 51.16 | 100,821 | +0.26(+0.51%) |
May 09, 2011 | 50.18 | 51.00 | 50.18 | 50.90 | 47,198 | +0.54(+1.07%) |
May 06, 2011 | 50.52 | 51.00 | 50.16 | 50.36 | 68,092 | +0.15(+0.30%) |
May 05, 2011 | 50.11 | 50.78 | 49.88 | 50.21 | 94,070 | -0.37(-0.73%) |
May 04, 2011 | 50.87 | 50.87 | 50.09 | 50.58 | 82,995 | -0.33(-0.65%) |
May 03, 2011 | 50.64 | 50.94 | 50.51 | 50.91 | 93,516 | +0.23(+0.45%) |
May 02, 2011 | 50.78 | 50.78 | 50.60 | 50.68 | 130,743 | -0.25(-0.49%) |
Apr 29, 2011 | 50.74 | 51.51 | 50.66 | 50.93 | 44,000 | +0.31(+0.61%) |
Apr 28, 2011 | 50.86 | 51.44 | 50.14 | 50.62 | 121,047 | -0.26(-0.51%) |
Apr 27, 2011 | 50.43 | 50.95 | 49.83 | 50.88 | 173,019 | +0.59(+1.17%) |
Apr 26, 2011 | 50.54 | 50.54 | 49.96 | 50.29 | 79,043 | -0.08(-0.16%) |
Apr 25, 2011 | 50.44 | 50.44 | 49.80 | 50.37 | 89,977 | -0.21(-0.42%) |
Apr 21, 2011 | 50.72 | 50.78 | 50.32 | 50.58 | 97,630 | -0.05(-0.10%) |
Apr 20, 2011 | 50.47 | 50.88 | 50.39 | 50.63 | 162,364 | +0.61(+1.22%) |
Apr 19, 2011 | 49.55 | 50.15 | 49.49 | 50.02 | 88,549 | +0.13(+0.26%) |
Apr 18, 2011 | 50.10 | 50.37 | 49.30 | 49.89 | 92,264 | -0.51(-1.01%) |
Apr 15, 2011 | 50.13 | 50.50 | 49.78 | 50.40 | 76,209 | +0.41(+0.82%) |
Apr 14, 2011 | 49.62 | 50.10 | 49.60 | 49.99 | 95,230 | -0.01(-0.02%) |
Apr 13, 2011 | 50.27 | 50.49 | 49.94 | 50.00 | 87,225 | +0.01(+0.02%) |
Apr 12, 2011 | 50.02 | 50.15 | 49.70 | 49.99 | 124,735 | -0.13(-0.26%) |
Apr 11, 2011 | 51.45 | 51.45 | 50.00 | 50.12 | 136,363 | -1.38(-2.68%) |
Apr 08, 2011 | 51.68 | 52.25 | 51.23 | 51.50 | 123,753 | -0.33(-0.64%) |
Apr 07, 2011 | 52.64 | 52.96 | 51.83 | 51.83 | 128,605 | -0.81(-1.54%) |
Apr 06, 2011 | 52.16 | 53.00 | 51.92 | 52.64 | 196,284 | +0.61(+1.17%) |
Apr 05, 2011 | 50.98 | 52.24 | 50.45 | 52.03 | 211,359 | +1.08(+2.12%) |
Apr 04, 2011 | 50.82 | 51.10 | 50.67 | 50.95 | 106,320 | +0.10(+0.20%) |
Apr 01, 2011 | 50.96 | 51.31 | 50.20 | 50.85 | 164,032 | +0.01(+0.02%) |
Mar 31, 2011 | 50.71 | 50.87 | 50.33 | 50.84 | 305,483 | +0.18(+0.36%) |
Mar 30, 2011 | 50.20 | 50.92 | 50.20 | 50.66 | 94,635 | +0.52(+1.04%) |
Mar 29, 2011 | 50.41 | 50.91 | 50.05 | 50.14 | 121,274 | -0.29(-0.58%) |
Mar 28, 2011 | 50.42 | 50.94 | 50.17 | 50.43 | 76,390 | +0.04(+0.08%) |
Mar 25, 2011 | 49.70 | 50.89 | 49.37 | 50.39 | 100,035 | +0.75(+1.51%) |
Mar 24, 2011 | 49.95 | 49.95 | 49.38 | 49.64 | 102,347 | -0.07(-0.14%) |
Mar 23, 2011 | 49.82 | 49.97 | 49.34 | 49.71 | 103,796 | -0.26(-0.52%) |
Mar 22, 2011 | 50.51 | 50.85 | 49.94 | 49.97 | 76,802 | -0.59(-1.17%) |
Mar 21, 2011 | 50.79 | 50.98 | 50.48 | 50.56 | 135,669 | +0.82(+1.65%) |
Mar 18, 2011 | 49.16 | 49.80 | 48.99 | 49.74 | 221,294 | +0.89(+1.82%) |
Mar 17, 2011 | 49.22 | 49.40 | 48.79 | 48.85 | 150,451 | +0.27(+0.56%) |
Mar 16, 2011 | 48.35 | 49.38 | 48.21 | 48.58 | 270,507 | +0.06(+0.12%) |
Mar 15, 2011 | 48.72 | 48.95 | 48.52 | 48.52 | 139,405 | -0.69(-1.40%) |
Mar 14, 2011 | 49.54 | 50.04 | 48.87 | 49.21 | 267,574 | -0.79(-1.58%) |
Mar 11, 2011 | 48.60 | 50.28 | 48.60 | 50.00 | 242,605 | +1.28(+2.63%) |
Mar 10, 2011 | 48.15 | 49.00 | 47.77 | 48.72 | 131,484 | +0.17(+0.35%) |
Mar 09, 2011 | 48.45 | 48.87 | 48.13 | 48.55 | 108,920 | +0.13(+0.27%) |
Mar 08, 2011 | 47.33 | 48.68 | 47.18 | 48.42 | 125,733 | +1.10(+2.32%) |
Mar 07, 2011 | 47.49 | 47.73 | 46.75 | 47.32 | 182,630 | +0.04(+0.08%) |
Mar 04, 2011 | 47.23 | 47.28 | 46.80 | 47.28 | 133,272 | +0.08(+0.17%) |
Mar 03, 2011 | 46.75 | 47.35 | 46.53 | 47.20 | 311,969 | +0.49(+1.05%) |
Mar 02, 2011 | 46.74 | 46.75 | 46.47 | 46.71 | 175,194 | -0.03(-0.06%) |