Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 46.76 | 47.86 | 46.57 | 47.47 | 616,195 | +1.19(+2.57%) |
May 23, 2011 | 47.00 | 47.42 | 45.68 | 46.28 | 444,754 | -1.75(-3.64%) |
May 20, 2011 | 47.35 | 48.40 | 46.87 | 48.03 | 525,170 | +0.18(+0.38%) |
May 19, 2011 | 48.09 | 48.43 | 47.29 | 47.85 | 313,989 | +0.08(+0.17%) |
May 18, 2011 | 46.40 | 48.21 | 46.35 | 47.77 | 440,901 | +1.27(+2.73%) |
May 17, 2011 | 46.00 | 46.69 | 45.75 | 46.50 | 736,330 | +0.24(+0.52%) |
May 16, 2011 | 46.56 | 47.20 | 45.97 | 46.26 | 410,173 | -0.44(-0.94%) |
May 13, 2011 | 47.24 | 47.24 | 46.06 | 46.70 | 390,582 | -0.42(-0.89%) |
May 12, 2011 | 47.05 | 47.53 | 46.31 | 47.12 | 467,723 | -0.24(-0.51%) |
May 11, 2011 | 48.48 | 48.69 | 47.06 | 47.36 | 359,973 | -1.45(-2.97%) |
May 10, 2011 | 48.85 | 49.37 | 48.54 | 48.81 | 339,936 | +0.10(+0.21%) |
May 09, 2011 | 48.48 | 49.07 | 47.85 | 48.71 | 347,636 | +0.47(+0.97%) |
May 06, 2011 | 48.96 | 49.71 | 47.47 | 48.24 | 634,073 | -0.14(-0.29%) |
May 05, 2011 | 48.89 | 48.93 | 47.96 | 48.38 | 706,053 | -1.48(-2.97%) |
May 04, 2011 | 50.51 | 50.57 | 48.92 | 49.86 | 461,192 | -0.92(-1.81%) |
May 03, 2011 | 51.95 | 51.96 | 50.07 | 50.78 | 316,970 | -1.14(-2.20%) |
May 02, 2011 | 51.85 | 51.98 | 51.73 | 51.92 | 461,039 | -0.94(-1.78%) |
Apr 29, 2011 | 52.43 | 52.91 | 51.78 | 52.86 | 382,730 | +0.26(+0.49%) |
Apr 28, 2011 | 52.57 | 53.00 | 51.26 | 52.60 | 414,485 | -0.39(-0.74%) |
Apr 27, 2011 | 52.34 | 53.05 | 51.21 | 52.99 | 589,379 | +0.82(+1.57%) |
Apr 26, 2011 | 52.57 | 52.85 | 52.06 | 52.17 | 240,885 | -0.26(-0.50%) |
Apr 25, 2011 | 52.96 | 52.96 | 51.90 | 52.43 | 200,081 | -0.65(-1.22%) |
Apr 21, 2011 | 52.41 | 53.38 | 52.41 | 53.08 | 502,660 | +0.87(+1.67%) |
Apr 20, 2011 | 51.90 | 52.53 | 51.67 | 52.21 | 361,823 | +0.81(+1.58%) |
Apr 19, 2011 | 51.43 | 51.78 | 50.97 | 51.40 | 349,792 | +0.77(+1.52%) |
Apr 18, 2011 | 51.03 | 51.17 | 49.74 | 50.63 | 364,700 | -1.10(-2.13%) |
Apr 15, 2011 | 51.38 | 51.85 | 51.38 | 51.73 | 249,159 | -0.16(-0.31%) |
Apr 14, 2011 | 51.80 | 52.15 | 51.53 | 51.89 | 298,984 | -0.17(-0.33%) |
Apr 13, 2011 | 52.64 | 52.97 | 51.51 | 52.06 | 318,210 | +0.05(+0.10%) |
Apr 12, 2011 | 52.61 | 52.61 | 51.17 | 52.01 | 411,856 | -1.16(-2.18%) |
Apr 11, 2011 | 54.99 | 54.99 | 52.86 | 53.17 | 305,916 | -1.81(-3.29%) |
Apr 08, 2011 | 54.22 | 55.00 | 54.12 | 54.98 | 465,866 | +1.51(+2.82%) |
Apr 07, 2011 | 53.24 | 53.81 | 53.02 | 53.47 | 325,591 | +0.40(+0.75%) |
Apr 06, 2011 | 54.08 | 54.17 | 53.07 | 53.07 | 358,142 | -0.80(-1.49%) |
Apr 05, 2011 | 53.23 | 54.00 | 53.11 | 53.87 | 338,084 | +0.66(+1.24%) |
Apr 04, 2011 | 52.60 | 53.21 | 52.26 | 53.21 | 227,944 | +0.70(+1.33%) |
Apr 01, 2011 | 51.75 | 53.04 | 51.67 | 52.51 | 335,531 | +1.44(+2.82%) |
Mar 31, 2011 | 51.73 | 52.17 | 50.95 | 51.07 | 338,758 | -0.24(-0.47%) |
Mar 30, 2011 | 51.77 | 52.52 | 51.26 | 51.31 | 319,763 | -0.18(-0.35%) |
Mar 29, 2011 | 50.27 | 51.65 | 50.25 | 51.49 | 304,199 | +1.22(+2.43%) |
Mar 28, 2011 | 51.04 | 51.33 | 50.21 | 50.27 | 284,863 | -0.73(-1.43%) |
Mar 25, 2011 | 50.47 | 51.31 | 50.47 | 51.00 | 285,434 | +0.75(+1.49%) |
Mar 24, 2011 | 51.32 | 51.44 | 50.02 | 50.25 | 691,823 | -0.69(-1.35%) |
Mar 23, 2011 | 51.37 | 52.03 | 50.86 | 50.94 | 389,210 | -0.65(-1.26%) |
Mar 22, 2011 | 51.78 | 52.02 | 51.26 | 51.59 | 153,235 | -0.18(-0.35%) |
Mar 21, 2011 | 51.65 | 51.88 | 51.52 | 51.77 | 259,511 | +1.06(+2.09%) |
Mar 18, 2011 | 52.51 | 52.54 | 50.71 | 50.71 | 436,803 | -1.29(-2.48%) |
Mar 17, 2011 | 51.48 | 52.20 | 51.19 | 52.00 | 360,617 | +1.52(+3.01%) |
Mar 16, 2011 | 49.57 | 51.53 | 49.46 | 50.48 | 965,650 | +0.67(+1.35%) |
Mar 15, 2011 | 49.39 | 50.09 | 49.34 | 49.81 | 472,618 | -0.90(-1.77%) |
Mar 14, 2011 | 50.54 | 51.20 | 50.18 | 50.71 | 442,533 | -0.54(-1.05%) |
Mar 11, 2011 | 50.52 | 51.71 | 50.22 | 51.25 | 385,271 | +0.23(+0.45%) |
Mar 10, 2011 | 51.89 | 52.14 | 50.82 | 51.02 | 571,234 | -1.57(-2.99%) |
Mar 09, 2011 | 52.75 | 52.88 | 52.12 | 52.59 | 538,335 | -0.15(-0.28%) |
Mar 08, 2011 | 54.02 | 54.63 | 52.56 | 52.74 | 657,754 | -0.99(-1.84%) |
Mar 07, 2011 | 54.39 | 55.63 | 53.69 | 53.73 | 1,704,695 | -0.27(-0.50%) |
Mar 04, 2011 | 52.74 | 54.00 | 52.64 | 54.00 | 428,412 | +1.15(+2.18%) |
Mar 03, 2011 | 53.01 | 53.56 | 52.57 | 52.85 | 576,740 | -0.32(-0.60%) |
Mar 02, 2011 | 52.18 | 53.19 | 51.95 | 53.17 | 471,576 | +1.39(+2.68%) |