Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 50.80 | 50.81 | 50.10 | 50.11 | 556,884 | -0.44(-0.87%) |
May 23, 2011 | 50.98 | 50.98 | 50.51 | 50.55 | 103,806 | -1.06(-2.05%) |
May 20, 2011 | 51.72 | 51.87 | 51.32 | 51.61 | 122,148 | -0.11(-0.20%) |
May 19, 2011 | 52.04 | 52.04 | 51.26 | 51.71 | 228,191 | -0.44(-0.84%) |
May 18, 2011 | 51.24 | 52.27 | 51.24 | 52.15 | 57,193 | +0.93(+1.82%) |
May 17, 2011 | 51.58 | 51.62 | 50.72 | 51.22 | 427,582 | -0.64(-1.24%) |
May 16, 2011 | 52.40 | 52.94 | 51.76 | 51.86 | 278,619 | -0.74(-1.41%) |
May 13, 2011 | 53.18 | 53.34 | 52.57 | 52.60 | 49,469 | -0.65(-1.22%) |
May 12, 2011 | 52.34 | 53.46 | 52.28 | 53.25 | 129,336 | +0.69(+1.31%) |
May 11, 2011 | 53.09 | 53.21 | 52.26 | 52.57 | 75,858 | -0.39(-0.73%) |
May 10, 2011 | 52.81 | 53.12 | 52.72 | 52.95 | 55,578 | +0.26(+0.48%) |
May 09, 2011 | 52.97 | 52.97 | 52.38 | 52.70 | 195,701 | -0.22(-0.42%) |
May 06, 2011 | 53.15 | 53.47 | 52.70 | 52.92 | 107,018 | +0.41(+0.79%) |
May 05, 2011 | 52.10 | 53.01 | 52.02 | 52.50 | 97,774 | +0.14(+0.27%) |
May 04, 2011 | 52.58 | 52.80 | 51.74 | 52.36 | 300,765 | -0.02(-0.03%) |
May 03, 2011 | 52.79 | 52.91 | 52.02 | 52.38 | 131,378 | -0.65(-1.23%) |
May 02, 2011 | 53.12 | 53.69 | 52.92 | 53.03 | 86,566 | -0.48(-0.90%) |
Apr 29, 2011 | 53.24 | 53.59 | 53.24 | 53.52 | 48,443 | +0.18(+0.35%) |
Apr 28, 2011 | 53.46 | 53.63 | 52.98 | 53.33 | 51,597 | -0.27(-0.51%) |
Apr 27, 2011 | 53.27 | 53.69 | 53.01 | 53.60 | 87,381 | -0.04(-0.07%) |
Apr 26, 2011 | 52.83 | 53.73 | 52.83 | 53.64 | 106,983 | +0.86(+1.63%) |
Apr 25, 2011 | 52.98 | 52.98 | 52.58 | 52.78 | 199,643 | +0.04(+0.07%) |
Apr 21, 2011 | 53.11 | 53.11 | 52.49 | 52.74 | 77,530 | +0.05(+0.10%) |
Apr 20, 2011 | 51.99 | 52.74 | 51.96 | 52.69 | 317,532 | +2.14(+4.23%) |
Apr 19, 2011 | 50.28 | 50.60 | 50.16 | 50.55 | 91,752 | +0.21(+0.42%) |
Apr 18, 2011 | 50.63 | 50.64 | 49.97 | 50.34 | 133,538 | -0.92(-1.79%) |
Apr 15, 2011 | 50.85 | 51.42 | 50.58 | 51.25 | 211,458 | +0.26(+0.52%) |
Apr 14, 2011 | 50.50 | 51.00 | 50.22 | 50.99 | 127,716 | +0.08(+0.16%) |
Apr 13, 2011 | 51.10 | 51.25 | 50.61 | 50.91 | 482,761 | +0.12(+0.24%) |
Apr 12, 2011 | 51.53 | 51.53 | 50.51 | 50.79 | 262,224 | -1.10(-2.12%) |
Apr 11, 2011 | 52.33 | 52.40 | 51.70 | 51.89 | 140,523 | -0.44(-0.84%) |
Apr 08, 2011 | 53.02 | 53.15 | 52.05 | 52.33 | 109,502 | -0.44(-0.83%) |
Apr 07, 2011 | 52.98 | 52.98 | 52.21 | 52.77 | 895,345 | -0.18(-0.33%) |
Apr 06, 2011 | 52.67 | 53.02 | 52.47 | 52.94 | 101,795 | +0.80(+1.54%) |
Apr 05, 2011 | 51.87 | 52.57 | 51.81 | 52.14 | 307,753 | +1.14(+2.24%) |
Apr 04, 2011 | 51.65 | 51.65 | 50.71 | 51.00 | 254,158 | -0.46(-0.89%) |
Apr 01, 2011 | 52.33 | 52.33 | 51.29 | 51.46 | 210,169 | -0.57(-1.10%) |
Mar 31, 2011 | 52.43 | 52.58 | 51.88 | 52.03 | 69,440 | -0.49(-0.94%) |
Mar 30, 2011 | 52.98 | 52.98 | 52.10 | 52.52 | 90,273 | +0.06(+0.12%) |
Mar 29, 2011 | 51.92 | 52.46 | 51.46 | 52.46 | 239,977 | +0.52(+1.00%) |
Mar 28, 2011 | 52.26 | 52.40 | 51.91 | 51.94 | 482,961 | +0.01(+0.02%) |
Mar 25, 2011 | 52.21 | 52.46 | 51.87 | 51.93 | 412,750 | -0.18(-0.35%) |
Mar 24, 2011 | 51.35 | 52.23 | 51.24 | 52.12 | 342,610 | +1.24(+2.44%) |
Mar 23, 2011 | 50.21 | 50.96 | 49.89 | 50.88 | 627,657 | +0.48(+0.96%) |
Mar 22, 2011 | 50.85 | 50.85 | 50.31 | 50.39 | 261,070 | -0.48(-0.95%) |
Mar 21, 2011 | 51.04 | 51.16 | 50.56 | 50.88 | 285,531 | +0.90(+1.80%) |
Mar 18, 2011 | 50.54 | 50.58 | 49.77 | 49.98 | 480,916 | +0.21(+0.42%) |
Mar 17, 2011 | 50.10 | 50.36 | 49.59 | 49.77 | 1,715,224 | +0.59(+1.20%) |
Mar 16, 2011 | 49.96 | 50.80 | 48.81 | 49.18 | 2,549,469 | -1.06(-2.10%) |
Mar 15, 2011 | 49.29 | 50.58 | 48.71 | 50.23 | 593,272 | -0.67(-1.31%) |
Mar 14, 2011 | 50.78 | 51.53 | 50.56 | 50.90 | 1,525,223 | -0.11(-0.22%) |
Mar 11, 2011 | 50.11 | 51.08 | 50.11 | 51.02 | 237,206 | +0.57(+1.13%) |
Mar 10, 2011 | 51.00 | 51.21 | 50.40 | 50.44 | 668,154 | -1.31(-2.53%) |
Mar 09, 2011 | 53.14 | 53.14 | 51.69 | 51.76 | 694,808 | -1.66(-3.10%) |
Mar 08, 2011 | 53.30 | 53.87 | 52.81 | 53.41 | 696,424 | +0.05(+0.10%) |
Mar 07, 2011 | 55.06 | 55.06 | 52.75 | 53.36 | 328,298 | -1.51(-2.74%) |
Mar 04, 2011 | 55.25 | 55.27 | 54.45 | 54.86 | 1,831,667 | -0.46(-0.83%) |
Mar 03, 2011 | 54.83 | 55.56 | 54.83 | 55.32 | 224,163 | +1.05(+1.93%) |
Mar 02, 2011 | 53.55 | 54.98 | 53.55 | 54.27 | 1,485,238 | +0.68(+1.27%) |