Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 49.45 | 49.71 | 49.26 | 49.39 | 342,066 | -0.02(-0.04%) |
May 23, 2011 | 49.52 | 49.76 | 49.17 | 49.41 | 514,978 | -0.26(-0.52%) |
May 20, 2011 | 49.78 | 49.99 | 49.50 | 49.67 | 332,367 | -0.13(-0.26%) |
May 19, 2011 | 49.45 | 49.97 | 49.45 | 49.80 | 422,756 | +0.54(+1.10%) |
May 18, 2011 | 49.21 | 49.26 | 48.98 | 49.26 | 252,760 | +0.19(+0.40%) |
May 17, 2011 | 49.21 | 49.30 | 48.87 | 49.06 | 415,943 | -0.13(-0.26%) |
May 16, 2011 | 49.15 | 49.37 | 48.70 | 49.19 | 593,724 | +0.00(+0.00%) |
May 13, 2011 | 49.80 | 49.89 | 49.02 | 49.19 | 500,759 | -0.58(-1.17%) |
May 12, 2011 | 49.76 | 49.97 | 49.60 | 49.78 | 400,364 | +0.06(+0.13%) |
May 11, 2011 | 50.25 | 50.43 | 49.45 | 49.71 | 483,683 | +0.11(+0.22%) |
May 10, 2011 | 50.02 | 50.10 | 49.47 | 49.60 | 528,351 | +0.15(+0.31%) |
May 09, 2011 | 49.26 | 49.54 | 48.74 | 49.45 | 302,703 | +0.15(+0.31%) |
May 06, 2011 | 49.70 | 49.82 | 49.13 | 49.30 | 301,175 | -0.24(-0.48%) |
May 05, 2011 | 49.54 | 49.78 | 49.34 | 49.54 | 410,874 | -0.04(-0.09%) |
May 04, 2011 | 49.39 | 49.86 | 49.34 | 49.58 | 681,139 | +0.30(+0.61%) |
May 03, 2011 | 49.28 | 49.34 | 49.04 | 49.28 | 416,470 | -0.04(-0.09%) |
May 02, 2011 | 49.21 | 49.32 | 49.21 | 49.32 | 491,308 | +0.11(+0.22%) |
Apr 29, 2011 | 49.08 | 49.34 | 49.00 | 49.21 | 672,475 | +0.30(+0.62%) |
Apr 28, 2011 | 48.57 | 48.91 | 48.50 | 48.91 | 518,995 | +0.26(+0.53%) |
Apr 27, 2011 | 48.15 | 48.70 | 48.00 | 48.65 | 543,240 | +0.67(+1.40%) |
Apr 26, 2011 | 47.76 | 48.00 | 47.57 | 47.98 | 664,491 | +0.45(+0.96%) |
Apr 25, 2011 | 47.02 | 47.53 | 46.88 | 47.53 | 557,178 | +0.50(+1.06%) |
Apr 21, 2011 | 46.88 | 47.07 | 46.62 | 47.03 | 335,818 | +0.32(+0.70%) |
Apr 20, 2011 | 46.40 | 46.70 | 46.31 | 46.70 | 348,780 | +0.56(+1.22%) |
Apr 19, 2011 | 46.10 | 46.21 | 45.86 | 46.14 | 274,996 | +0.19(+0.42%) |
Apr 18, 2011 | 46.05 | 46.08 | 45.77 | 45.95 | 348,647 | -0.11(-0.23%) |
Apr 15, 2011 | 45.71 | 46.23 | 45.71 | 46.05 | 498,133 | +0.32(+0.71%) |
Apr 14, 2011 | 45.23 | 45.88 | 45.10 | 45.73 | 549,298 | +0.48(+1.05%) |
Apr 13, 2011 | 45.12 | 45.82 | 45.02 | 45.25 | 539,897 | +0.30(+0.67%) |
Apr 12, 2011 | 45.58 | 45.84 | 44.95 | 44.95 | 613,683 | -0.61(-1.33%) |
Apr 11, 2011 | 45.90 | 46.14 | 45.41 | 45.56 | 573,410 | -0.32(-0.71%) |
Apr 08, 2011 | 46.31 | 46.49 | 45.75 | 45.88 | 658,106 | -0.39(-0.84%) |
Apr 07, 2011 | 46.68 | 46.86 | 46.16 | 46.27 | 507,660 | -0.37(-0.79%) |
Apr 06, 2011 | 46.77 | 46.99 | 46.53 | 46.64 | 358,429 | -0.11(-0.23%) |
Apr 05, 2011 | 46.88 | 46.92 | 46.64 | 46.75 | 378,872 | -0.04(-0.09%) |
Apr 04, 2011 | 46.79 | 46.96 | 46.53 | 46.79 | 442,019 | +0.02(+0.05%) |
Apr 01, 2011 | 47.31 | 47.40 | 46.57 | 46.77 | 498,585 | -0.52(-1.10%) |
Mar 31, 2011 | 46.79 | 47.35 | 46.68 | 47.29 | 1,350,893 | +0.54(+1.16%) |
Mar 30, 2011 | 46.75 | 46.75 | 46.75 | 46.75 | 569,537 | -0.11(-0.23%) |
Mar 29, 2011 | 47.25 | 47.29 | 46.64 | 46.86 | 592,610 | -0.26(-0.55%) |
Mar 28, 2011 | 47.57 | 47.59 | 47.12 | 47.12 | 603,310 | -0.35(-0.73%) |
Mar 25, 2011 | 47.09 | 47.50 | 47.07 | 47.46 | 596,644 | +0.45(+0.97%) |
Mar 24, 2011 | 46.75 | 47.07 | 46.55 | 47.01 | 775,332 | +0.52(+1.12%) |
Mar 23, 2011 | 46.01 | 46.75 | 45.90 | 46.49 | 1,238,403 | +0.43(+0.94%) |
Mar 22, 2011 | 45.95 | 46.21 | 45.75 | 46.05 | 7,803,381 | -1.93(-4.01%) |
Mar 21, 2011 | 48.33 | 48.37 | 47.89 | 47.98 | 796,877 | +0.02(+0.05%) |
Mar 18, 2011 | 48.26 | 48.67 | 47.89 | 47.96 | 1,019,358 | -2.49(-4.93%) |
Mar 17, 2011 | 51.18 | 51.18 | 50.36 | 50.45 | 684,447 | -0.11(-0.21%) |
Mar 16, 2011 | 51.23 | 51.23 | 50.53 | 50.56 | 515,185 | -0.41(-0.81%) |
Mar 15, 2011 | 50.84 | 51.21 | 50.53 | 50.97 | 581,790 | +0.43(+0.86%) |
Mar 14, 2011 | 50.62 | 50.73 | 50.02 | 50.53 | 285,926 | -0.15(-0.30%) |
Mar 11, 2011 | 51.01 | 51.27 | 50.51 | 50.69 | 510,392 | -0.30(-0.59%) |
Mar 10, 2011 | 51.60 | 51.60 | 50.92 | 50.99 | 286,307 | -0.52(-1.01%) |
Mar 09, 2011 | 51.45 | 51.81 | 51.29 | 51.51 | 294,069 | +0.22(+0.42%) |
Mar 08, 2011 | 51.81 | 51.94 | 51.25 | 51.29 | 469,569 | -0.67(-1.29%) |
Mar 07, 2011 | 51.73 | 52.09 | 51.29 | 51.96 | 510,341 | +0.48(+0.92%) |
Mar 04, 2011 | 51.38 | 51.54 | 51.12 | 51.49 | 276,414 | +0.06(+0.13%) |
Mar 03, 2011 | 51.27 | 51.49 | 51.18 | 51.42 | 318,983 | +0.35(+0.68%) |
Mar 02, 2011 | 51.21 | 51.51 | 50.82 | 51.08 | 431,257 | +0.28(+0.55%) |