Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 51.55 | 51.76 | 51.11 | 51.60 | 210,371 | +0.20(+0.39%) |
May 23, 2011 | 51.21 | 51.47 | 50.88 | 51.40 | 242,674 | -0.55(-1.06%) |
May 20, 2011 | 51.95 | 52.40 | 51.85 | 51.95 | 184,687 | -0.21(-0.41%) |
May 19, 2011 | 52.00 | 52.34 | 51.47 | 52.16 | 235,342 | +0.37(+0.70%) |
May 18, 2011 | 51.17 | 51.84 | 50.27 | 51.80 | 380,484 | +0.59(+1.15%) |
May 17, 2011 | 51.02 | 51.47 | 51.02 | 51.21 | 116,976 | -0.12(-0.23%) |
May 16, 2011 | 50.99 | 51.84 | 50.88 | 51.33 | 187,405 | +0.01(+0.02%) |
May 13, 2011 | 51.40 | 51.83 | 50.90 | 51.32 | 181,043 | +0.16(+0.31%) |
May 12, 2011 | 50.60 | 51.46 | 50.11 | 51.16 | 175,396 | +0.48(+0.95%) |
May 11, 2011 | 50.93 | 51.10 | 50.47 | 50.68 | 353,625 | -0.53(-1.03%) |
May 10, 2011 | 50.75 | 51.34 | 50.50 | 51.21 | 240,508 | +0.81(+1.61%) |
May 09, 2011 | 49.77 | 50.55 | 49.77 | 50.40 | 204,052 | +0.49(+0.98%) |
May 06, 2011 | 49.64 | 50.59 | 49.64 | 49.91 | 182,200 | +0.24(+0.48%) |
May 05, 2011 | 49.40 | 50.52 | 49.40 | 49.67 | 220,858 | +0.04(+0.08%) |
May 04, 2011 | 50.00 | 50.34 | 49.58 | 49.63 | 297,922 | -0.31(-0.62%) |
May 03, 2011 | 51.60 | 51.79 | 49.57 | 49.94 | 396,284 | -1.85(-3.57%) |
May 02, 2011 | 52.19 | 53.10 | 51.75 | 51.79 | 353,986 | -0.23(-0.44%) |
Apr 29, 2011 | 52.61 | 53.81 | 51.92 | 52.02 | 373,278 | -0.18(-0.34%) |
Apr 28, 2011 | 50.75 | 52.54 | 50.60 | 52.20 | 559,217 | +1.53(+3.02%) |
Apr 27, 2011 | 49.63 | 50.82 | 49.63 | 50.67 | 214,313 | +1.00(+2.01%) |
Apr 26, 2011 | 48.90 | 50.04 | 48.89 | 49.67 | 332,693 | +0.87(+1.78%) |
Apr 25, 2011 | 48.47 | 48.98 | 48.32 | 48.80 | 172,016 | +0.12(+0.25%) |
Apr 21, 2011 | 48.53 | 49.09 | 48.43 | 48.68 | 155,578 | +0.51(+1.06%) |
Apr 20, 2011 | 47.76 | 48.22 | 47.61 | 48.17 | 123,141 | +0.76(+1.60%) |
Apr 19, 2011 | 47.04 | 47.80 | 47.04 | 47.41 | 128,191 | +0.58(+1.24%) |
Apr 18, 2011 | 47.58 | 47.58 | 46.64 | 46.83 | 287,726 | -1.02(-2.13%) |
Apr 15, 2011 | 47.43 | 48.07 | 47.18 | 47.85 | 196,565 | +0.22(+0.46%) |
Apr 14, 2011 | 47.45 | 47.91 | 47.16 | 47.63 | 332,364 | -0.04(-0.08%) |
Apr 13, 2011 | 49.16 | 49.16 | 47.48 | 47.67 | 312,871 | -1.15(-2.36%) |
Apr 12, 2011 | 49.20 | 49.43 | 48.72 | 48.82 | 222,070 | -0.74(-1.49%) |
Apr 11, 2011 | 49.89 | 50.00 | 49.27 | 49.56 | 258,211 | -0.27(-0.54%) |
Apr 08, 2011 | 50.00 | 50.10 | 49.68 | 49.83 | 212,330 | +0.07(+0.14%) |
Apr 07, 2011 | 49.54 | 50.06 | 49.54 | 49.76 | 193,476 | +0.13(+0.26%) |
Apr 06, 2011 | 49.84 | 50.03 | 49.55 | 49.63 | 235,945 | -0.17(-0.34%) |
Apr 05, 2011 | 49.55 | 50.00 | 49.51 | 49.80 | 183,461 | +0.12(+0.24%) |
Apr 04, 2011 | 49.73 | 49.95 | 49.51 | 49.68 | 163,775 | +0.11(+0.22%) |
Apr 01, 2011 | 49.17 | 49.84 | 48.98 | 49.57 | 252,150 | +0.49(+1.00%) |
Mar 31, 2011 | 48.30 | 49.08 | 48.30 | 49.08 | 263,741 | +0.64(+1.32%) |
Mar 30, 2011 | 48.44 | 48.97 | 48.01 | 48.44 | 335,827 | +0.42(+0.87%) |
Mar 29, 2011 | 47.36 | 48.17 | 47.15 | 48.02 | 205,486 | +0.72(+1.52%) |
Mar 28, 2011 | 47.52 | 47.53 | 46.64 | 47.30 | 217,514 | -0.06(-0.13%) |
Mar 25, 2011 | 46.88 | 47.96 | 46.88 | 47.36 | 209,614 | +0.50(+1.07%) |
Mar 24, 2011 | 46.31 | 47.21 | 46.30 | 46.86 | 237,548 | +0.58(+1.25%) |
Mar 23, 2011 | 46.47 | 46.54 | 46.09 | 46.28 | 158,056 | -0.14(-0.30%) |
Mar 22, 2011 | 46.64 | 46.77 | 46.42 | 46.42 | 252,696 | -0.13(-0.28%) |
Mar 21, 2011 | 46.96 | 47.26 | 46.40 | 46.55 | 223,125 | -0.04(-0.09%) |
Mar 18, 2011 | 46.50 | 47.24 | 46.21 | 46.59 | 369,057 | +0.26(+0.56%) |
Mar 17, 2011 | 46.43 | 46.70 | 46.24 | 46.33 | 245,040 | +0.24(+0.52%) |
Mar 16, 2011 | 45.83 | 46.64 | 45.83 | 46.09 | 345,938 | +0.04(+0.09%) |
Mar 15, 2011 | 45.70 | 47.98 | 45.70 | 46.05 | 274,727 | -0.24(-0.52%) |
Mar 14, 2011 | 45.65 | 46.58 | 45.51 | 46.29 | 313,972 | +0.23(+0.50%) |
Mar 11, 2011 | 46.67 | 46.86 | 45.90 | 46.06 | 330,608 | -0.57(-1.22%) |
Mar 10, 2011 | 47.22 | 47.51 | 46.07 | 46.63 | 337,730 | -0.76(-1.60%) |
Mar 09, 2011 | 47.28 | 48.31 | 47.01 | 47.39 | 427,497 | +0.24(+0.51%) |
Mar 08, 2011 | 48.13 | 48.13 | 47.14 | 47.15 | 437,277 | -0.95(-1.98%) |
Mar 07, 2011 | 48.65 | 48.77 | 47.95 | 48.10 | 242,273 | -0.64(-1.31%) |
Mar 04, 2011 | 49.21 | 49.21 | 48.26 | 48.74 | 214,197 | -0.36(-0.73%) |
Mar 03, 2011 | 48.00 | 49.40 | 47.90 | 49.10 | 213,986 | +1.08(+2.25%) |
Mar 02, 2011 | 48.14 | 48.92 | 47.97 | 48.02 | 262,785 | -0.60(-1.23%) |