Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 50.23 | 50.59 | 50.09 | 50.59 | 13,500 | +0.16(+0.32%) |
May 23, 2011 | 50.53 | 50.71 | 50.25 | 50.43 | 9,855 | +0.30(+0.60%) |
May 20, 2011 | 50.03 | 50.13 | 49.81 | 50.13 | 9,100 | +0.17(+0.34%) |
May 19, 2011 | 49.34 | 49.96 | 49.34 | 49.96 | 28,700 | +0.00(+0.00%) |
May 18, 2011 | 50.62 | 50.62 | 49.96 | 49.96 | 27,100 | -0.68(-1.34%) |
May 17, 2011 | 50.53 | 50.82 | 50.46 | 50.64 | 10,100 | +0.36(+0.72%) |
May 16, 2011 | 50.26 | 50.31 | 50.19 | 50.28 | 5,100 | +0.47(+0.94%) |
May 13, 2011 | 49.81 | 50.35 | 49.69 | 49.81 | 23,600 | +0.48(+0.97%) |
May 12, 2011 | 49.81 | 49.87 | 49.10 | 49.33 | 39,400 | -0.38(-0.76%) |
May 11, 2011 | 49.30 | 49.83 | 49.16 | 49.71 | 28,200 | +0.46(+0.93%) |
May 10, 2011 | 49.57 | 49.58 | 49.25 | 49.25 | 7,200 | -0.44(-0.89%) |
May 06, 2011 | 49.69 | 49.69 | 49.69 | 0 | -0.15(-0.30%) | |
May 05, 2011 | 49.39 | 49.92 | 49.39 | 49.84 | 21,000 | +0.69(+1.40%) |
May 04, 2011 | 49.12 | 49.15 | 49.12 | 49.15 | 1,500 | +0.47(+0.97%) |
May 03, 2011 | 48.68 | 48.75 | 48.47 | 48.68 | 22,200 | +0.32(+0.66%) |
May 02, 2011 | 48.43 | 48.43 | 48.36 | 48.36 | 28,000 | +0.25(+0.52%) |
Apr 29, 2011 | 47.85 | 48.11 | 47.84 | 48.11 | 4,400 | +0.36(+0.75%) |
Apr 28, 2011 | 47.75 | 47.75 | 47.75 | 47.75 | 2,000 | +0.21(+0.44%) |
Apr 27, 2011 | 47.70 | 47.79 | 47.33 | 47.54 | 70,200 | -0.46(-0.96%) |
Apr 26, 2011 | 47.72 | 48.02 | 47.68 | 48.00 | 29,900 | +0.56(+1.18%) |
Apr 25, 2011 | 47.20 | 47.49 | 47.20 | 47.44 | 15,800 | +0.37(+0.79%) |
Apr 21, 2011 | 47.18 | 47.34 | 47.07 | 47.07 | 13,200 | -0.38(-0.80%) |
Apr 19, 2011 | 47.45 | 47.45 | 47.45 | 47.45 | 0 | +0.43(+0.91%) |
Apr 18, 2011 | 46.25 | 47.02 | 46.25 | 47.02 | 2,300 | +0.36(+0.77%) |
Apr 15, 2011 | 46.76 | 46.76 | 46.66 | 46.66 | 4,100 | +0.78(+1.70%) |
Apr 14, 2011 | 45.88 | 45.88 | 45.88 | 45.88 | 300 | +0.11(+0.24%) |
Apr 12, 2011 | 45.77 | 45.77 | 45.77 | 45.77 | 0 | +0.94(+2.10%) |
Apr 08, 2011 | 44.83 | 44.83 | 44.83 | 44.83 | 0 | -0.25(-0.55%) |
Apr 07, 2011 | 45.17 | 45.48 | 44.97 | 45.08 | 62,900 | -0.25(-0.55%) |
Apr 06, 2011 | 45.89 | 45.95 | 45.33 | 45.33 | 18,800 | -0.82(-1.78%) |
Apr 05, 2011 | 46.38 | 46.54 | 45.96 | 46.15 | 60,900 | -0.09(-0.19%) |
Mar 31, 2011 | 46.24 | 46.24 | 46.24 | 46.24 | 0 | -0.32(-0.69%) |
Mar 30, 2011 | 46.20 | 46.56 | 46.18 | 46.56 | 13,500 | +0.48(+1.04%) |
Mar 29, 2011 | 46.64 | 46.66 | 45.92 | 46.08 | 36,700 | -0.38(-0.82%) |
Mar 28, 2011 | 46.55 | 46.56 | 46.41 | 46.46 | 5,800 | -0.49(-1.04%) |
Mar 24, 2011 | 46.95 | 46.95 | 46.95 | 46.95 | 0 | -0.47(-0.99%) |
Mar 23, 2011 | 47.46 | 47.46 | 47.42 | 47.42 | 200 | +0.38(+0.80%) |
Mar 21, 2011 | 47.04 | 47.04 | 47.04 | 47.04 | 0 | -0.71(-1.48%) |
Mar 18, 2011 | 47.43 | 47.75 | 47.43 | 47.75 | 8,600 | +0.10(+0.21%) |
Mar 17, 2011 | 47.65 | 47.65 | 47.65 | 47.65 | 3,200 | -0.54(-1.12%) |
Mar 16, 2011 | 47.80 | 49.20 | 47.80 | 48.19 | 4,300 | +0.82(+1.73%) |
Mar 15, 2011 | 47.37 | 47.37 | 46.52 | 47.37 | 1,000 | +0.85(+1.83%) |
Mar 14, 2011 | 46.52 | 46.52 | 46.52 | 46.52 | 300 | -0.01(-0.02%) |
Mar 11, 2011 | 46.53 | 46.53 | 46.53 | 46.53 | 650 | -0.30(-0.64%) |
Mar 10, 2011 | 45.85 | 46.83 | 45.84 | 46.83 | 27,100 | +1.20(+2.63%) |
Mar 09, 2011 | 45.19 | 45.92 | 45.04 | 45.63 | 38,800 | +0.68(+1.51%) |
Mar 08, 2011 | 45.09 | 45.11 | 44.95 | 44.95 | 2,800 | -0.41(-0.90%) |
Mar 07, 2011 | 45.04 | 45.82 | 45.04 | 45.36 | 19,800 | +0.32(+0.71%) |
Mar 04, 2011 | 45.04 | 45.04 | 45.04 | 45.04 | 200 | +0.09(+0.20%) |