Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 49.25 | 49.64 | 49.25 | 49.35 | 21,052 | +0.25(+0.51%) |
May 23, 2011 | 49.10 | 49.24 | 48.90 | 49.10 | 10,776 | -0.60(-1.21%) |
May 20, 2011 | 49.55 | 49.90 | 49.30 | 49.70 | 19,191 | +0.00(+0.00%) |
May 19, 2011 | 49.22 | 49.95 | 49.22 | 49.70 | 33,771 | -0.15(-0.30%) |
May 18, 2011 | 49.70 | 50.12 | 49.70 | 49.85 | 16,292 | +0.09(+0.18%) |
May 17, 2011 | 49.50 | 49.76 | 49.15 | 49.76 | 11,655 | -0.23(-0.46%) |
May 16, 2011 | 49.95 | 50.35 | 49.95 | 49.99 | 16,409 | +0.09(+0.18%) |
May 13, 2011 | 50.10 | 50.15 | 49.68 | 49.90 | 10,541 | -0.33(-0.66%) |
May 12, 2011 | 49.96 | 50.40 | 49.96 | 50.23 | 6,243 | +0.18(+0.36%) |
May 11, 2011 | 50.32 | 50.50 | 50.01 | 50.05 | 24,079 | -0.39(-0.77%) |
May 10, 2011 | 49.85 | 50.50 | 49.85 | 50.44 | 27,819 | -0.55(-1.08%) |
May 09, 2011 | 50.20 | 51.00 | 50.20 | 50.99 | 72,354 | +0.64(+1.27%) |
May 06, 2011 | 50.55 | 50.81 | 50.35 | 50.35 | 33,313 | -0.25(-0.49%) |
May 05, 2011 | 50.27 | 50.80 | 50.27 | 50.60 | 56,870 | +0.35(+0.70%) |
May 04, 2011 | 50.24 | 50.66 | 50.18 | 50.25 | 29,617 | -0.30(-0.59%) |
May 03, 2011 | 50.85 | 50.89 | 50.24 | 50.55 | 16,953 | -0.18(-0.35%) |
May 02, 2011 | 50.60 | 50.73 | 50.60 | 50.73 | 10,753 | +0.73(+1.46%) |
Apr 29, 2011 | 49.74 | 50.17 | 49.74 | 50.00 | 23,261 | +0.10(+0.20%) |
Apr 28, 2011 | 49.55 | 49.90 | 49.55 | 49.90 | 19,535 | +1.70(+3.53%) |
Apr 27, 2011 | 47.85 | 48.45 | 47.85 | 48.20 | 17,645 | -0.91(-1.85%) |
Apr 26, 2011 | 48.45 | 49.11 | 48.45 | 49.11 | 14,342 | +0.67(+1.38%) |
Apr 25, 2011 | 48.30 | 48.45 | 48.20 | 48.44 | 9,569 | -1.50(-3.00%) |
Apr 21, 2011 | 49.60 | 49.95 | 49.60 | 49.94 | 28,850 | -1.00(-1.96%) |
Apr 20, 2011 | 50.65 | 51.05 | 50.65 | 50.94 | 68,874 | +1.09(+2.19%) |
Apr 19, 2011 | 49.40 | 49.85 | 49.40 | 49.85 | 67,527 | +0.33(+0.67%) |
Apr 18, 2011 | 49.41 | 49.81 | 49.30 | 49.52 | 33,057 | -0.29(-0.58%) |
Apr 15, 2011 | 49.41 | 49.85 | 49.41 | 49.81 | 25,236 | +0.21(+0.42%) |
Apr 14, 2011 | 49.65 | 49.65 | 49.34 | 49.60 | 15,088 | +0.48(+0.98%) |
Apr 13, 2011 | 49.20 | 49.30 | 49.04 | 49.12 | 11,186 | -0.72(-1.44%) |
Apr 12, 2011 | 49.40 | 50.04 | 49.40 | 49.84 | 15,655 | -0.06(-0.12%) |
Apr 11, 2011 | 50.06 | 50.35 | 49.89 | 49.90 | 17,011 | +0.40(+0.81%) |
Apr 08, 2011 | 49.38 | 49.75 | 48.27 | 49.50 | 166,147 | +0.85(+1.75%) |
Apr 07, 2011 | 48.50 | 48.85 | 48.15 | 48.65 | 19,386 | +0.50(+1.04%) |
Apr 06, 2011 | 48.05 | 48.30 | 48.05 | 48.15 | 22,369 | -0.15(-0.31%) |
Apr 05, 2011 | 48.10 | 48.44 | 48.10 | 48.30 | 14,727 | -1.43(-2.88%) |
Apr 04, 2011 | 49.35 | 49.75 | 49.35 | 49.73 | 80,731 | -0.51(-1.02%) |
Apr 01, 2011 | 49.85 | 50.45 | 49.85 | 50.24 | 17,856 | -0.71(-1.39%) |
Mar 31, 2011 | 51.06 | 51.30 | 50.95 | 50.95 | 11,458 | -0.70(-1.36%) |
Mar 30, 2011 | 51.65 | 51.65 | 51.65 | 51.65 | 45,478 | +1.64(+3.28%) |
Mar 29, 2011 | 49.63 | 50.13 | 49.63 | 50.01 | 44,089 | +0.01(+0.02%) |
Mar 28, 2011 | 49.82 | 50.30 | 49.82 | 50.00 | 83,543 | +0.20(+0.40%) |
Mar 25, 2011 | 49.77 | 50.15 | 49.77 | 49.80 | 32,224 | -0.85(-1.68%) |
Mar 24, 2011 | 49.64 | 50.75 | 49.64 | 50.65 | 18,128 | -0.86(-1.67%) |
Mar 23, 2011 | 50.89 | 51.63 | 50.79 | 51.51 | 20,842 | +1.03(+2.04%) |
Mar 22, 2011 | 50.30 | 50.49 | 50.16 | 50.48 | 19,195 | +0.88(+1.77%) |
Mar 21, 2011 | 49.55 | 49.75 | 49.55 | 49.60 | 17,317 | +1.35(+2.80%) |
Mar 18, 2011 | 47.90 | 48.38 | 47.90 | 48.25 | 19,816 | -2.10(-4.17%) |
Mar 17, 2011 | 50.20 | 50.90 | 49.97 | 50.35 | 14,607 | +1.85(+3.81%) |
Mar 16, 2011 | 48.97 | 49.00 | 47.45 | 48.50 | 17,606 | +0.19(+0.39%) |
Mar 15, 2011 | 46.40 | 49.81 | 45.77 | 48.31 | 21,167 | -3.54(-6.83%) |
Mar 14, 2011 | 51.83 | 52.25 | 50.81 | 51.85 | 167,928 | -2.05(-3.80%) |
Mar 11, 2011 | 52.85 | 53.93 | 52.85 | 53.90 | 21,979 | +0.06(+0.11%) |
Mar 10, 2011 | 54.00 | 54.15 | 53.83 | 53.84 | 30,583 | -1.04(-1.90%) |
Mar 09, 2011 | 54.85 | 54.89 | 54.70 | 54.88 | 37,441 | +0.16(+0.29%) |
Mar 08, 2011 | 54.35 | 54.95 | 54.35 | 54.72 | 18,473 | -0.48(-0.87%) |
Mar 07, 2011 | 55.35 | 55.76 | 55.01 | 55.20 | 52,123 | -0.09(-0.16%) |
Mar 04, 2011 | 55.25 | 55.30 | 54.90 | 55.29 | 21,009 | -0.42(-0.75%) |
Mar 03, 2011 | 55.00 | 55.73 | 54.96 | 55.71 | 38,024 | -0.15(-0.27%) |
Mar 02, 2011 | 55.75 | 56.24 | 55.75 | 55.86 | 17,626 | -0.54(-0.96%) |