Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 52.51 | 52.76 | 51.77 | 52.05 | 445,694 | -0.36(-0.69%) |
May 23, 2011 | 51.49 | 52.88 | 50.43 | 52.41 | 645,975 | -0.09(-0.17%) |
May 20, 2011 | 53.20 | 53.28 | 51.43 | 52.50 | 690,203 | -0.95(-1.78%) |
May 19, 2011 | 53.75 | 54.10 | 53.20 | 53.45 | 496,155 | -0.32(-0.60%) |
May 18, 2011 | 52.33 | 53.95 | 52.25 | 53.77 | 431,915 | +1.54(+2.95%) |
May 17, 2011 | 52.90 | 53.19 | 50.99 | 52.23 | 661,803 | -1.12(-2.10%) |
May 16, 2011 | 55.51 | 56.00 | 53.33 | 53.35 | 492,805 | -2.16(-3.89%) |
May 13, 2011 | 56.11 | 56.87 | 54.94 | 55.51 | 427,540 | -0.40(-0.72%) |
May 12, 2011 | 54.20 | 55.95 | 53.41 | 55.91 | 400,445 | +1.61(+2.97%) |
May 11, 2011 | 55.10 | 55.25 | 53.53 | 54.30 | 317,658 | -0.75(-1.36%) |
May 10, 2011 | 54.72 | 55.44 | 54.15 | 55.05 | 371,469 | +0.48(+0.88%) |
May 09, 2011 | 53.99 | 54.82 | 53.50 | 54.57 | 224,230 | +0.80(+1.49%) |
May 06, 2011 | 53.47 | 55.70 | 53.22 | 53.77 | 602,928 | +0.64(+1.20%) |
May 05, 2011 | 53.15 | 54.22 | 52.15 | 53.13 | 659,220 | +0.06(+0.11%) |
May 04, 2011 | 52.29 | 53.54 | 52.00 | 53.07 | 642,240 | +0.67(+1.28%) |
May 03, 2011 | 53.11 | 53.36 | 51.73 | 52.40 | 359,276 | -0.96(-1.80%) |
May 02, 2011 | 53.35 | 53.97 | 52.75 | 53.36 | 412,667 | +0.17(+0.32%) |
Apr 29, 2011 | 52.95 | 53.37 | 52.34 | 53.19 | 294,215 | +0.38(+0.72%) |
Apr 28, 2011 | 52.91 | 53.22 | 52.12 | 52.81 | 216,979 | -0.10(-0.19%) |
Apr 27, 2011 | 52.60 | 53.08 | 51.75 | 52.91 | 326,756 | +0.34(+0.65%) |
Apr 26, 2011 | 52.74 | 53.17 | 52.25 | 52.57 | 557,041 | -0.15(-0.28%) |
Apr 25, 2011 | 52.84 | 53.89 | 51.96 | 52.72 | 346,910 | -0.16(-0.30%) |
Apr 21, 2011 | 53.80 | 53.99 | 52.32 | 52.88 | 423,349 | -0.14(-0.26%) |
Apr 20, 2011 | 50.51 | 53.11 | 50.51 | 53.02 | 743,192 | +3.24(+6.51%) |
Apr 19, 2011 | 49.94 | 50.45 | 49.06 | 49.78 | 336,401 | -0.34(-0.68%) |
Apr 18, 2011 | 49.84 | 50.41 | 48.62 | 50.12 | 430,763 | +0.05(+0.10%) |
Apr 15, 2011 | 49.47 | 50.43 | 49.04 | 50.07 | 551,024 | +0.48(+0.97%) |
Apr 14, 2011 | 49.45 | 50.02 | 49.01 | 49.59 | 555,366 | -0.21(-0.42%) |
Apr 13, 2011 | 50.80 | 50.95 | 49.30 | 49.80 | 441,695 | -0.71(-1.41%) |
Apr 12, 2011 | 50.87 | 51.72 | 50.42 | 50.51 | 503,808 | -0.61(-1.19%) |
Apr 11, 2011 | 51.20 | 51.82 | 50.69 | 51.12 | 576,586 | +0.43(+0.85%) |
Apr 08, 2011 | 51.72 | 51.72 | 50.10 | 50.69 | 386,387 | -0.41(-0.80%) |
Apr 07, 2011 | 49.56 | 51.46 | 49.21 | 51.10 | 996,741 | +1.25(+2.51%) |
Apr 06, 2011 | 49.92 | 50.15 | 49.01 | 49.85 | 344,790 | +0.04(+0.08%) |
Apr 05, 2011 | 48.15 | 49.95 | 48.15 | 49.81 | 621,979 | +1.53(+3.17%) |
Apr 04, 2011 | 48.63 | 48.78 | 47.65 | 48.28 | 290,723 | -0.17(-0.35%) |
Apr 01, 2011 | 48.60 | 48.87 | 47.85 | 48.45 | 548,923 | +0.32(+0.66%) |
Mar 31, 2011 | 48.71 | 48.84 | 47.95 | 48.13 | 266,881 | -0.58(-1.19%) |
Mar 30, 2011 | 48.00 | 48.88 | 47.75 | 48.71 | 291,190 | +0.92(+1.93%) |
Mar 29, 2011 | 47.65 | 48.13 | 47.34 | 47.79 | 507,978 | -0.15(-0.31%) |
Mar 28, 2011 | 48.45 | 48.67 | 47.51 | 47.94 | 325,805 | +0.29(+0.61%) |
Mar 25, 2011 | 47.83 | 48.45 | 47.54 | 47.65 | 325,212 | -0.19(-0.39%) |
Mar 24, 2011 | 47.47 | 48.43 | 47.02 | 47.84 | 492,857 | +0.56(+1.20%) |
Mar 23, 2011 | 46.55 | 47.53 | 45.98 | 47.27 | 549,820 | +0.80(+1.72%) |
Mar 22, 2011 | 47.25 | 47.42 | 46.39 | 46.47 | 431,255 | -0.78(-1.65%) |
Mar 21, 2011 | 47.46 | 47.93 | 46.19 | 47.25 | 578,109 | +0.48(+1.03%) |
Mar 18, 2011 | 47.50 | 47.53 | 45.69 | 46.77 | 1,842,527 | +0.35(+0.75%) |
Mar 17, 2011 | 47.00 | 47.48 | 45.81 | 46.42 | 545,192 | +0.22(+0.48%) |
Mar 16, 2011 | 46.70 | 47.93 | 45.63 | 46.20 | 978,050 | -0.99(-2.10%) |
Mar 15, 2011 | 45.45 | 47.85 | 44.18 | 47.19 | 1,074,889 | +0.24(+0.51%) |
Mar 14, 2011 | 45.68 | 47.20 | 45.68 | 46.95 | 1,068,364 | +1.18(+2.57%) |
Mar 11, 2011 | 43.02 | 47.55 | 43.02 | 45.77 | 3,042,711 | +3.66(+8.70%) |
Mar 10, 2011 | 40.70 | 42.57 | 40.34 | 42.11 | 1,209,848 | +0.98(+2.38%) |
Mar 09, 2011 | 41.66 | 42.28 | 41.00 | 41.13 | 705,278 | -0.74(-1.77%) |
Mar 08, 2011 | 41.25 | 42.21 | 40.66 | 41.87 | 520,136 | +0.60(+1.45%) |
Mar 07, 2011 | 42.99 | 43.16 | 40.48 | 41.27 | 707,111 | -0.71(-1.69%) |
Mar 04, 2011 | 42.11 | 42.22 | 41.08 | 41.98 | 582,720 | -0.27(-0.64%) |
Mar 03, 2011 | 41.62 | 42.68 | 41.12 | 42.25 | 374,527 | +1.15(+2.80%) |
Mar 02, 2011 | 40.84 | 41.74 | 40.25 | 41.10 | 438,765 | +0.05(+0.12%) |