Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 49.64 | 50.64 | 49.64 | 50.08 | 349,449 | +0.78(+1.58%) |
May 23, 2011 | 49.32 | 49.60 | 48.99 | 49.30 | 532,469 | -1.08(-2.15%) |
May 20, 2011 | 50.10 | 50.74 | 49.58 | 50.38 | 579,327 | +0.12(+0.24%) |
May 19, 2011 | 50.38 | 50.76 | 49.75 | 50.26 | 519,010 | +0.04(+0.08%) |
May 18, 2011 | 49.06 | 50.61 | 49.04 | 50.22 | 477,516 | +1.34(+2.74%) |
May 17, 2011 | 48.90 | 49.44 | 48.29 | 48.88 | 883,714 | -0.30(-0.62%) |
May 16, 2011 | 49.51 | 50.47 | 49.04 | 49.18 | 697,396 | -0.57(-1.14%) |
May 13, 2011 | 50.08 | 50.70 | 49.32 | 49.75 | 676,511 | -0.31(-0.61%) |
May 12, 2011 | 49.59 | 50.50 | 48.95 | 50.06 | 1,160,950 | +0.12(+0.24%) |
May 11, 2011 | 51.42 | 51.43 | 49.59 | 49.94 | 1,058,296 | -1.71(-3.32%) |
May 10, 2011 | 51.33 | 51.97 | 50.86 | 51.65 | 553,313 | +0.45(+0.88%) |
May 09, 2011 | 50.65 | 51.43 | 50.28 | 51.20 | 390,322 | +1.21(+2.41%) |
May 06, 2011 | 50.62 | 51.48 | 49.54 | 50.00 | 695,828 | -0.07(-0.15%) |
May 05, 2011 | 50.27 | 51.19 | 49.52 | 50.07 | 883,962 | -0.91(-1.79%) |
May 04, 2011 | 52.08 | 52.11 | 50.61 | 50.98 | 1,247,075 | -1.11(-2.13%) |
May 03, 2011 | 53.24 | 53.36 | 51.70 | 52.09 | 777,156 | -1.49(-2.79%) |
May 02, 2011 | 53.49 | 53.67 | 53.20 | 53.58 | 315,649 | -1.44(-2.61%) |
Apr 29, 2011 | 54.46 | 55.11 | 54.32 | 55.02 | 168,652 | +0.55(+1.01%) |
Apr 28, 2011 | 54.42 | 55.17 | 53.98 | 54.47 | 183,571 | -0.14(-0.26%) |
Apr 27, 2011 | 55.19 | 55.29 | 53.52 | 54.61 | 323,589 | -0.37(-0.67%) |
Apr 26, 2011 | 54.70 | 55.06 | 54.21 | 54.98 | 363,223 | +0.58(+1.06%) |
Apr 25, 2011 | 54.78 | 54.78 | 53.95 | 54.40 | 483,223 | -0.39(-0.71%) |
Apr 21, 2011 | 54.42 | 54.93 | 54.11 | 54.79 | 854,866 | +0.59(+1.08%) |
Apr 20, 2011 | 54.17 | 54.33 | 53.78 | 54.20 | 299,789 | +0.91(+1.72%) |
Apr 19, 2011 | 52.37 | 53.34 | 52.37 | 53.29 | 350,886 | +0.89(+1.71%) |
Apr 18, 2011 | 52.08 | 52.73 | 51.47 | 52.39 | 560,723 | -0.62(-1.18%) |
Apr 15, 2011 | 52.66 | 53.23 | 52.12 | 53.02 | 344,117 | +0.54(+1.03%) |
Apr 14, 2011 | 51.59 | 52.60 | 51.45 | 52.47 | 315,785 | +0.43(+0.84%) |
Apr 13, 2011 | 52.32 | 52.43 | 51.53 | 52.04 | 354,015 | +0.22(+0.43%) |
Apr 12, 2011 | 52.93 | 53.01 | 51.34 | 51.82 | 652,405 | -1.62(-3.03%) |
Apr 11, 2011 | 54.94 | 55.09 | 53.23 | 53.43 | 303,600 | -1.29(-2.35%) |
Apr 08, 2011 | 55.03 | 55.59 | 54.44 | 54.72 | 188,078 | +0.11(+0.21%) |
Apr 07, 2011 | 54.82 | 54.93 | 54.13 | 54.61 | 349,283 | -0.08(-0.15%) |
Apr 06, 2011 | 56.26 | 56.36 | 54.33 | 54.69 | 252,907 | -1.08(-1.94%) |
Apr 05, 2011 | 55.82 | 56.16 | 55.55 | 55.77 | 167,309 | -0.07(-0.13%) |
Apr 04, 2011 | 56.07 | 56.45 | 55.75 | 55.85 | 240,547 | +0.10(+0.18%) |
Apr 01, 2011 | 56.09 | 56.54 | 55.55 | 55.75 | 329,580 | +0.10(+0.18%) |
Mar 31, 2011 | 55.81 | 56.26 | 55.62 | 55.65 | 289,717 | +0.05(+0.09%) |
Mar 30, 2011 | 56.05 | 56.17 | 54.97 | 55.60 | 603,563 | -0.02(-0.04%) |
Mar 29, 2011 | 54.44 | 55.80 | 54.39 | 55.63 | 349,113 | +1.18(+2.17%) |
Mar 28, 2011 | 53.80 | 55.01 | 53.34 | 54.44 | 311,674 | +0.73(+1.36%) |
Mar 25, 2011 | 53.67 | 54.03 | 53.19 | 53.71 | 224,077 | +0.20(+0.37%) |
Mar 24, 2011 | 53.64 | 53.70 | 52.71 | 53.52 | 207,713 | +0.09(+0.18%) |
Mar 23, 2011 | 53.39 | 53.62 | 52.79 | 53.42 | 284,050 | +0.06(+0.12%) |
Mar 22, 2011 | 53.76 | 53.86 | 53.09 | 53.36 | 314,028 | -0.32(-0.60%) |
Mar 21, 2011 | 53.25 | 53.68 | 53.06 | 53.68 | 284,441 | +1.96(+3.79%) |
Mar 18, 2011 | 52.80 | 52.80 | 51.54 | 51.72 | 238,732 | -0.30(-0.57%) |
Mar 17, 2011 | 50.97 | 52.29 | 50.92 | 52.02 | 238,701 | +1.83(+3.64%) |
Mar 16, 2011 | 51.33 | 51.65 | 49.69 | 50.19 | 426,469 | -1.20(-2.34%) |
Mar 15, 2011 | 51.03 | 51.83 | 50.97 | 51.39 | 339,487 | -0.34(-0.66%) |
Mar 14, 2011 | 50.94 | 51.83 | 50.50 | 51.73 | 363,510 | +0.06(+0.11%) |
Mar 11, 2011 | 49.78 | 51.92 | 49.66 | 51.67 | 539,414 | +1.24(+2.46%) |
Mar 10, 2011 | 51.61 | 51.74 | 50.34 | 50.43 | 489,014 | -2.17(-4.13%) |
Mar 09, 2011 | 53.16 | 53.48 | 52.45 | 52.61 | 243,801 | -0.52(-0.97%) |
Mar 08, 2011 | 53.48 | 53.67 | 52.66 | 53.12 | 278,936 | -0.30(-0.57%) |
Mar 07, 2011 | 54.28 | 54.57 | 53.08 | 53.43 | 219,061 | -0.49(-0.91%) |
Mar 04, 2011 | 54.45 | 54.45 | 53.48 | 53.92 | 195,612 | -0.34(-0.62%) |
Mar 03, 2011 | 53.84 | 54.30 | 53.28 | 54.25 | 224,930 | +1.07(+2.02%) |
Mar 02, 2011 | 52.34 | 53.25 | 51.98 | 53.18 | 207,531 | +0.48(+0.90%) |