Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 48.24 | 48.73 | 47.58 | 48.00 | 280,661 | -0.08(-0.17%) |
May 23, 2011 | 48.10 | 48.68 | 47.75 | 48.08 | 446,711 | -1.27(-2.57%) |
May 20, 2011 | 49.81 | 50.10 | 49.04 | 49.35 | 227,581 | -0.76(-1.52%) |
May 19, 2011 | 49.38 | 50.46 | 49.14 | 50.11 | 352,256 | +0.97(+1.97%) |
May 18, 2011 | 49.81 | 50.22 | 48.45 | 49.14 | 979,896 | -0.66(-1.33%) |
May 17, 2011 | 50.61 | 50.71 | 49.56 | 49.80 | 690,848 | -1.06(-2.08%) |
May 16, 2011 | 52.25 | 52.59 | 50.76 | 50.86 | 191,853 | -1.64(-3.12%) |
May 13, 2011 | 52.88 | 52.88 | 52.04 | 52.50 | 121,782 | -0.32(-0.61%) |
May 12, 2011 | 52.75 | 52.94 | 52.56 | 52.82 | 251,787 | +0.08(+0.15%) |
May 11, 2011 | 53.31 | 53.56 | 52.55 | 52.74 | 265,059 | -0.43(-0.81%) |
May 10, 2011 | 54.27 | 54.27 | 53.13 | 53.17 | 289,756 | -0.73(-1.35%) |
May 09, 2011 | 53.51 | 54.00 | 53.26 | 53.90 | 183,217 | +0.26(+0.48%) |
May 06, 2011 | 54.27 | 54.29 | 53.35 | 53.64 | 254,448 | -0.38(-0.70%) |
May 05, 2011 | 54.12 | 54.22 | 53.52 | 54.02 | 260,296 | -0.43(-0.79%) |
May 04, 2011 | 54.79 | 54.97 | 54.19 | 54.45 | 393,746 | -0.41(-0.75%) |
May 03, 2011 | 54.77 | 54.98 | 54.36 | 54.86 | 362,499 | -0.18(-0.32%) |
May 02, 2011 | 55.07 | 56.25 | 54.69 | 55.04 | 470,547 | +0.64(+1.17%) |
Apr 29, 2011 | 52.00 | 55.06 | 51.75 | 54.40 | 1,533,446 | +0.10(+0.18%) |
Apr 28, 2011 | 53.61 | 55.50 | 52.88 | 54.30 | 930,100 | +0.75(+1.40%) |
Apr 27, 2011 | 54.07 | 54.58 | 53.13 | 53.55 | 457,459 | -0.60(-1.11%) |
Apr 26, 2011 | 54.83 | 55.00 | 53.83 | 54.15 | 799,426 | -0.35(-0.64%) |
Apr 25, 2011 | 55.33 | 55.33 | 54.34 | 54.50 | 359,790 | +0.11(+0.20%) |
Apr 21, 2011 | 54.12 | 54.51 | 53.79 | 54.39 | 486,216 | +0.40(+0.74%) |
Apr 20, 2011 | 53.49 | 54.42 | 53.09 | 53.99 | 222,711 | +1.09(+2.06%) |
Apr 19, 2011 | 52.66 | 52.94 | 52.17 | 52.90 | 260,756 | +0.37(+0.70%) |
Apr 18, 2011 | 53.81 | 53.90 | 51.68 | 52.53 | 342,501 | -1.59(-2.94%) |
Apr 15, 2011 | 51.88 | 54.24 | 51.32 | 54.12 | 516,651 | +2.38(+4.60%) |
Apr 14, 2011 | 52.44 | 52.99 | 51.55 | 51.74 | 228,909 | -1.08(-2.04%) |
Apr 13, 2011 | 52.06 | 53.11 | 52.06 | 52.82 | 225,913 | +0.98(+1.89%) |
Apr 12, 2011 | 51.38 | 52.08 | 51.08 | 51.84 | 240,956 | +0.06(+0.12%) |
Apr 11, 2011 | 52.48 | 52.64 | 51.49 | 51.78 | 201,078 | -0.70(-1.33%) |
Apr 08, 2011 | 53.00 | 53.48 | 52.12 | 52.48 | 264,077 | -0.43(-0.81%) |
Apr 07, 2011 | 53.51 | 54.17 | 52.66 | 52.91 | 209,000 | -0.67(-1.25%) |
Apr 06, 2011 | 53.86 | 54.61 | 53.43 | 53.58 | 314,792 | -0.08(-0.15%) |
Apr 05, 2011 | 52.74 | 53.82 | 52.61 | 53.66 | 394,813 | +0.76(+1.44%) |
Apr 04, 2011 | 50.79 | 52.99 | 50.57 | 52.90 | 256,824 | +2.23(+4.40%) |
Apr 01, 2011 | 51.90 | 51.90 | 50.05 | 50.67 | 526,395 | -1.23(-2.37%) |
Mar 31, 2011 | 51.90 | 52.51 | 51.31 | 51.90 | 269,323 | -0.09(-0.16%) |
Mar 30, 2011 | 51.37 | 52.46 | 51.37 | 51.98 | 215,597 | +0.98(+1.93%) |
Mar 29, 2011 | 49.13 | 51.78 | 49.06 | 51.00 | 404,159 | +1.75(+3.55%) |
Mar 28, 2011 | 48.29 | 49.51 | 47.83 | 49.25 | 546,566 | +1.10(+2.28%) |
Mar 25, 2011 | 48.53 | 48.79 | 48.14 | 48.15 | 297,662 | -0.22(-0.45%) |
Mar 24, 2011 | 48.44 | 49.03 | 48.14 | 48.37 | 402,570 | +0.06(+0.12%) |
Mar 23, 2011 | 47.97 | 48.62 | 47.67 | 48.31 | 394,700 | +0.36(+0.75%) |
Mar 22, 2011 | 48.97 | 49.42 | 47.65 | 47.95 | 422,431 | -1.31(-2.66%) |
Mar 21, 2011 | 49.04 | 49.83 | 48.71 | 49.26 | 247,635 | +0.57(+1.17%) |
Mar 18, 2011 | 48.99 | 49.68 | 48.33 | 48.69 | 275,807 | +0.27(+0.56%) |
Mar 17, 2011 | 48.44 | 49.43 | 48.22 | 48.42 | 272,254 | +0.46(+0.96%) |
Mar 16, 2011 | 48.96 | 49.19 | 47.89 | 47.96 | 457,553 | -0.92(-1.88%) |
Mar 15, 2011 | 49.07 | 49.51 | 48.52 | 48.88 | 316,120 | -1.32(-2.63%) |
Mar 14, 2011 | 49.81 | 50.62 | 49.79 | 50.20 | 293,660 | +0.08(+0.16%) |
Mar 11, 2011 | 49.79 | 50.22 | 49.05 | 50.12 | 210,741 | +0.11(+0.22%) |
Mar 10, 2011 | 49.62 | 50.59 | 48.74 | 50.01 | 328,224 | +0.05(+0.10%) |
Mar 09, 2011 | 49.46 | 50.32 | 49.20 | 49.96 | 228,298 | +0.46(+0.93%) |
Mar 08, 2011 | 49.42 | 49.80 | 48.44 | 49.50 | 248,207 | +0.24(+0.49%) |
Mar 07, 2011 | 49.36 | 49.82 | 49.01 | 49.26 | 574,199 | +0.01(+0.02%) |
Mar 04, 2011 | 48.57 | 49.50 | 48.00 | 49.25 | 347,148 | +0.56(+1.15%) |
Mar 03, 2011 | 49.86 | 50.20 | 48.51 | 48.69 | 454,316 | +0.34(+0.70%) |
Mar 02, 2011 | 48.61 | 49.66 | 47.78 | 48.35 | 312,847 | -0.54(-1.10%) |