Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 50.60 | 50.86 | 50.48 | 50.75 | 929,352 | +0.25(+0.50%) |
May 23, 2011 | 50.72 | 50.76 | 50.34 | 50.50 | 1,169,562 | -1.06(-2.06%) |
May 20, 2011 | 51.79 | 51.87 | 51.46 | 51.56 | 728,644 | -0.43(-0.83%) |
May 19, 2011 | 51.65 | 52.02 | 51.55 | 51.99 | 985,631 | +0.30(+0.58%) |
May 18, 2011 | 51.37 | 51.87 | 51.30 | 51.69 | 994,381 | +0.20(+0.39%) |
May 17, 2011 | 51.42 | 51.58 | 51.14 | 51.49 | 1,299,857 | -0.10(-0.19%) |
May 16, 2011 | 51.51 | 51.98 | 51.48 | 51.59 | 894,016 | -0.21(-0.41%) |
May 13, 2011 | 52.08 | 52.14 | 51.53 | 51.80 | 929,739 | -0.32(-0.61%) |
May 12, 2011 | 51.72 | 52.21 | 51.58 | 52.12 | 2,247,299 | +0.23(+0.44%) |
May 11, 2011 | 51.62 | 51.92 | 51.44 | 51.89 | 2,171,382 | +0.51(+0.99%) |
May 10, 2011 | 51.22 | 51.47 | 51.09 | 51.38 | 979,583 | +0.48(+0.94%) |
May 09, 2011 | 50.54 | 50.99 | 50.47 | 50.90 | 981,540 | +0.35(+0.69%) |
May 06, 2011 | 50.82 | 51.04 | 50.38 | 50.55 | 1,189,292 | +0.10(+0.20%) |
May 05, 2011 | 50.58 | 50.94 | 50.26 | 50.45 | 1,158,802 | -0.42(-0.83%) |
May 04, 2011 | 51.15 | 51.24 | 50.67 | 50.87 | 1,484,893 | +0.48(+0.95%) |
May 03, 2011 | 50.39 | 50.78 | 50.35 | 50.39 | 1,117,618 | +0.07(+0.14%) |
May 02, 2011 | 50.37 | 50.38 | 50.28 | 50.32 | 1,528,179 | +0.49(+0.98%) |
Apr 29, 2011 | 49.65 | 49.91 | 49.56 | 49.83 | 2,032,046 | -0.07(-0.14%) |
Apr 28, 2011 | 49.90 | 50.04 | 49.40 | 49.90 | 2,744,876 | -1.72(-3.33%) |
Apr 27, 2011 | 51.14 | 51.73 | 51.00 | 51.62 | 2,466,135 | +0.99(+1.96%) |
Apr 26, 2011 | 50.19 | 50.64 | 50.08 | 50.63 | 1,286,227 | +0.75(+1.50%) |
Apr 25, 2011 | 49.78 | 49.92 | 49.70 | 49.88 | 711,034 | -0.05(-0.10%) |
Apr 21, 2011 | 50.20 | 50.33 | 49.81 | 49.93 | 1,514,803 | +0.18(+0.36%) |
Apr 20, 2011 | 49.92 | 49.97 | 49.61 | 49.75 | 1,473,236 | +0.93(+1.90%) |
Apr 19, 2011 | 48.61 | 48.86 | 48.48 | 48.82 | 678,261 | +0.41(+0.85%) |
Apr 18, 2011 | 48.67 | 48.69 | 48.00 | 48.41 | 925,518 | -0.93(-1.88%) |
Apr 15, 2011 | 49.36 | 49.50 | 49.20 | 49.34 | 841,050 | +0.34(+0.69%) |
Apr 14, 2011 | 48.89 | 49.13 | 48.80 | 49.00 | 1,184,723 | -0.05(-0.10%) |
Apr 13, 2011 | 49.05 | 49.24 | 48.92 | 49.05 | 2,124,746 | +0.38(+0.78%) |
Apr 12, 2011 | 49.00 | 49.01 | 48.59 | 48.67 | 1,938,016 | +0.00(+0.00%) |
Apr 11, 2011 | 48.65 | 48.96 | 48.58 | 48.67 | 1,208,281 | +0.41(+0.85%) |
Apr 08, 2011 | 48.54 | 48.55 | 48.15 | 48.26 | 915,034 | +0.31(+0.65%) |
Apr 07, 2011 | 48.09 | 48.30 | 47.86 | 47.95 | 1,393,588 | +0.07(+0.15%) |
Apr 06, 2011 | 47.82 | 48.03 | 47.78 | 47.88 | 1,164,690 | +0.42(+0.88%) |
Apr 05, 2011 | 47.10 | 47.49 | 47.09 | 47.46 | 893,424 | +0.56(+1.19%) |
Apr 04, 2011 | 46.98 | 47.02 | 46.79 | 46.90 | 744,617 | +0.30(+0.64%) |
Apr 01, 2011 | 46.31 | 46.72 | 46.15 | 46.60 | 925,318 | +0.48(+1.04%) |
Mar 31, 2011 | 46.62 | 46.71 | 46.07 | 46.12 | 1,124,644 | -0.46(-0.99%) |
Mar 30, 2011 | 46.57 | 46.59 | 46.54 | 46.58 | 1,182,573 | +0.65(+1.42%) |
Mar 29, 2011 | 45.63 | 46.09 | 45.61 | 45.93 | 1,815,971 | +0.09(+0.20%) |
Mar 28, 2011 | 46.31 | 46.43 | 45.80 | 45.84 | 1,914,340 | -0.30(-0.65%) |
Mar 25, 2011 | 46.02 | 46.37 | 45.90 | 46.14 | 776,413 | -0.03(-0.06%) |
Mar 24, 2011 | 45.95 | 46.29 | 45.86 | 46.17 | 780,752 | -0.05(-0.11%) |
Mar 23, 2011 | 46.12 | 46.26 | 45.89 | 46.22 | 1,629,794 | -0.50(-1.07%) |
Mar 22, 2011 | 46.96 | 47.00 | 46.62 | 46.72 | 901,389 | +0.01(+0.02%) |
Mar 21, 2011 | 46.53 | 46.80 | 46.53 | 46.71 | 850,482 | +0.72(+1.57%) |
Mar 18, 2011 | 46.11 | 46.24 | 45.93 | 45.99 | 2,014,148 | +0.00(+0.00%) |
Mar 17, 2011 | 45.66 | 46.15 | 45.63 | 45.99 | 2,215,829 | +0.62(+1.37%) |
Mar 16, 2011 | 45.72 | 45.91 | 44.98 | 45.37 | 4,462,050 | -0.96(-2.07%) |
Mar 15, 2011 | 46.20 | 46.53 | 46.20 | 46.33 | 2,369,673 | -0.98(-2.07%) |
Mar 14, 2011 | 47.39 | 47.39 | 47.01 | 47.31 | 1,789,943 | -0.40(-0.84%) |
Mar 11, 2011 | 47.34 | 47.90 | 47.25 | 47.71 | 1,010,385 | -0.16(-0.33%) |
Mar 10, 2011 | 47.94 | 48.14 | 47.80 | 47.87 | 1,182,101 | -0.38(-0.79%) |
Mar 09, 2011 | 48.33 | 48.39 | 48.11 | 48.25 | 1,297,756 | +0.28(+0.58%) |
Mar 08, 2011 | 47.93 | 48.13 | 47.78 | 47.97 | 929,360 | -0.32(-0.66%) |
Mar 07, 2011 | 48.86 | 48.87 | 48.20 | 48.29 | 881,111 | -0.53(-1.09%) |
Mar 04, 2011 | 48.89 | 49.04 | 48.42 | 48.82 | 752,696 | +0.32(+0.66%) |
Mar 03, 2011 | 48.36 | 48.62 | 48.23 | 48.50 | 735,750 | -0.01(-0.02%) |
Mar 02, 2011 | 48.15 | 48.51 | 48.15 | 48.51 | 993,411 | +0.08(+0.17%) |