Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 49.35 | 50.01 | 49.33 | 49.74 | 64,070 | +0.06(+0.12%) |
May 23, 2011 | 49.38 | 49.95 | 49.36 | 49.68 | 26,654 | +0.63(+1.29%) |
May 20, 2011 | 49.05 | 49.35 | 48.90 | 49.04 | 16,010 | +0.03(+0.05%) |
May 19, 2011 | 48.69 | 49.27 | 48.44 | 49.02 | 59,289 | -0.42(-0.85%) |
May 18, 2011 | 50.06 | 50.27 | 49.29 | 49.44 | 41,108 | -0.99(-1.97%) |
May 17, 2011 | 49.98 | 50.43 | 49.74 | 50.43 | 137,401 | +0.79(+1.59%) |
May 16, 2011 | 48.89 | 49.73 | 48.71 | 49.64 | 25,473 | +0.54(+1.09%) |
May 13, 2011 | 48.65 | 49.19 | 48.65 | 49.11 | 24,023 | +0.61(+1.26%) |
May 12, 2011 | 48.94 | 49.00 | 48.14 | 48.49 | 24,299 | -0.47(-0.95%) |
May 11, 2011 | 48.06 | 49.00 | 48.06 | 48.96 | 16,434 | +0.46(+0.95%) |
May 10, 2011 | 48.34 | 48.77 | 48.30 | 48.50 | 606,306 | -0.29(-0.59%) |
May 09, 2011 | 48.69 | 48.93 | 48.48 | 48.79 | 31,651 | -0.02(-0.03%) |
May 06, 2011 | 48.52 | 49.14 | 48.21 | 48.80 | 58,677 | -0.38(-0.76%) |
May 05, 2011 | 48.71 | 49.29 | 48.62 | 49.18 | 29,657 | +0.75(+1.56%) |
May 04, 2011 | 48.33 | 48.66 | 48.28 | 48.42 | 59,469 | +0.45(+0.93%) |
May 03, 2011 | 47.90 | 47.98 | 47.54 | 47.98 | 28,725 | +0.46(+0.97%) |
May 02, 2011 | 47.55 | 47.55 | 47.52 | 47.52 | 20,819 | +0.07(+0.15%) |
Apr 29, 2011 | 47.24 | 47.50 | 47.21 | 47.45 | 5,063 | +0.24(+0.52%) |
Apr 28, 2011 | 47.08 | 47.21 | 46.84 | 47.21 | 8,886 | +0.42(+0.90%) |
Apr 27, 2011 | 47.50 | 47.50 | 46.74 | 46.79 | 51,200 | -0.80(-1.67%) |
Apr 26, 2011 | 47.05 | 47.58 | 47.05 | 47.58 | 16,586 | +0.56(+1.20%) |
Apr 25, 2011 | 46.78 | 47.02 | 46.64 | 47.02 | 37,584 | +0.29(+0.62%) |
Apr 21, 2011 | 46.76 | 47.21 | 46.59 | 46.73 | 26,774 | -0.16(-0.33%) |
Apr 20, 2011 | 47.02 | 47.28 | 46.88 | 46.88 | 11,586 | -0.30(-0.65%) |
Apr 19, 2011 | 47.01 | 47.25 | 46.80 | 47.19 | 20,018 | +0.40(+0.86%) |
Apr 18, 2011 | 46.31 | 46.95 | 45.87 | 46.79 | 19,476 | -0.10(-0.22%) |
Apr 15, 2011 | 46.46 | 46.91 | 46.35 | 46.89 | 32,131 | +1.03(+2.25%) |
Apr 14, 2011 | 45.86 | 45.97 | 45.45 | 45.86 | 9,227 | +0.22(+0.49%) |
Apr 13, 2011 | 45.11 | 45.76 | 44.92 | 45.63 | 28,668 | +0.24(+0.54%) |
Apr 12, 2011 | 44.96 | 45.47 | 44.96 | 45.39 | 19,499 | +0.95(+2.14%) |
Apr 11, 2011 | 44.54 | 44.77 | 44.28 | 44.44 | 37,275 | -0.11(-0.24%) |
Apr 08, 2011 | 44.57 | 44.92 | 44.45 | 44.55 | 13,249 | -0.15(-0.34%) |
Apr 07, 2011 | 45.00 | 45.05 | 44.66 | 44.70 | 22,936 | -0.43(-0.96%) |
Apr 06, 2011 | 46.38 | 46.38 | 45.12 | 45.13 | 27,098 | -1.24(-2.68%) |
Apr 05, 2011 | 46.39 | 46.63 | 46.07 | 46.37 | 20,186 | -0.03(-0.06%) |
Apr 04, 2011 | 46.38 | 46.79 | 46.38 | 46.40 | 41,509 | +0.07(+0.15%) |
Apr 01, 2011 | 46.03 | 46.50 | 45.93 | 46.33 | 41,737 | +0.32(+0.68%) |
Mar 31, 2011 | 46.43 | 46.46 | 45.70 | 46.02 | 23,632 | -0.02(-0.05%) |
Mar 30, 2011 | 45.74 | 46.12 | 45.62 | 46.04 | 13,009 | +0.19(+0.42%) |
Mar 29, 2011 | 45.87 | 45.97 | 45.72 | 45.85 | 8,291 | -0.31(-0.67%) |
Mar 28, 2011 | 46.05 | 46.41 | 45.95 | 46.16 | 9,258 | +0.02(+0.05%) |
Mar 25, 2011 | 46.59 | 46.62 | 46.09 | 46.13 | 21,360 | -0.30(-0.65%) |
Mar 24, 2011 | 46.41 | 46.55 | 46.24 | 46.44 | 20,574 | -0.40(-0.86%) |
Mar 23, 2011 | 47.28 | 47.33 | 46.59 | 46.84 | 6,977 | -0.01(-0.02%) |
Mar 22, 2011 | 46.49 | 46.85 | 46.49 | 46.85 | 8,290 | +0.21(+0.46%) |
Mar 21, 2011 | 46.20 | 46.88 | 46.20 | 46.64 | 35,181 | -0.17(-0.36%) |
Mar 18, 2011 | 46.20 | 46.94 | 46.20 | 46.81 | 9,611 | +0.31(+0.67%) |
Mar 17, 2011 | 46.83 | 47.03 | 46.35 | 46.49 | 36,353 | -0.78(-1.65%) |
Mar 16, 2011 | 46.59 | 47.65 | 46.45 | 47.27 | 60,843 | +1.07(+2.31%) |
Mar 15, 2011 | 46.09 | 46.20 | 45.97 | 46.20 | 42,891 | +0.72(+1.59%) |
Mar 14, 2011 | 45.28 | 45.48 | 44.99 | 45.48 | 19,425 | -0.03(-0.07%) |
Mar 11, 2011 | 45.89 | 45.89 | 45.22 | 45.51 | 29,438 | -0.34(-0.74%) |
Mar 10, 2011 | 44.64 | 45.85 | 44.56 | 45.85 | 36,064 | +1.48(+3.34%) |
Mar 09, 2011 | 44.18 | 44.63 | 44.01 | 44.37 | 13,392 | +0.36(+0.81%) |
Mar 08, 2011 | 44.44 | 44.60 | 44.01 | 44.01 | 33,437 | -0.47(-1.06%) |
Mar 07, 2011 | 44.44 | 45.00 | 44.02 | 44.48 | 16,185 | -0.49(-1.08%) |
Mar 04, 2011 | 44.24 | 44.97 | 44.24 | 44.97 | 3,892 | +0.38(+0.84%) |
Mar 03, 2011 | 44.99 | 44.99 | 44.31 | 44.59 | 82,399 | -0.64(-1.42%) |
Mar 02, 2011 | 45.84 | 46.05 | 45.24 | 45.24 | 28,800 | -1.23(-2.65%) |