Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 49.36 | 49.46 | 48.27 | 49.11 | 102,391 | +1.13(+2.36%) |
May 23, 2011 | 47.71 | 48.42 | 47.45 | 47.98 | 161,748 | -0.71(-1.46%) |
May 20, 2011 | 47.93 | 48.78 | 47.15 | 48.69 | 400,245 | +0.75(+1.56%) |
May 19, 2011 | 48.80 | 49.22 | 47.94 | 47.94 | 207,855 | -0.35(-0.72%) |
May 18, 2011 | 48.65 | 48.85 | 48.20 | 48.29 | 241,179 | +0.34(+0.71%) |
May 17, 2011 | 47.46 | 48.03 | 46.58 | 47.95 | 512,611 | +0.14(+0.29%) |
May 16, 2011 | 49.75 | 49.89 | 47.81 | 47.81 | 346,260 | -2.68(-5.31%) |
May 13, 2011 | 50.57 | 51.16 | 49.92 | 50.49 | 272,668 | +0.32(+0.64%) |
May 12, 2011 | 50.56 | 50.80 | 49.49 | 50.17 | 423,512 | -1.27(-2.47%) |
May 11, 2011 | 53.90 | 54.00 | 50.46 | 51.44 | 559,699 | -3.51(-6.39%) |
May 10, 2011 | 54.46 | 55.42 | 54.11 | 54.95 | 183,689 | +0.75(+1.38%) |
May 09, 2011 | 51.92 | 54.20 | 51.92 | 54.20 | 187,585 | +3.21(+6.30%) |
May 06, 2011 | 50.56 | 52.14 | 50.54 | 50.99 | 212,449 | +0.46(+0.91%) |
May 05, 2011 | 53.03 | 53.13 | 50.14 | 50.53 | 749,056 | -3.78(-6.96%) |
May 04, 2011 | 54.16 | 54.60 | 53.71 | 54.31 | 198,144 | -0.27(-0.49%) |
May 03, 2011 | 54.82 | 55.02 | 54.22 | 54.58 | 140,044 | -0.14(-0.26%) |
May 02, 2011 | 54.77 | 54.83 | 54.71 | 54.72 | 126,425 | -1.02(-1.83%) |
Apr 29, 2011 | 55.29 | 55.81 | 55.18 | 55.74 | 67,841 | +0.53(+0.96%) |
Apr 28, 2011 | 55.39 | 55.81 | 54.60 | 55.21 | 86,497 | -0.20(-0.36%) |
Apr 27, 2011 | 54.61 | 55.41 | 54.06 | 55.41 | 132,057 | +1.23(+2.27%) |
Apr 26, 2011 | 54.04 | 54.30 | 53.92 | 54.18 | 74,331 | +0.39(+0.73%) |
Apr 25, 2011 | 53.65 | 53.84 | 53.25 | 53.79 | 85,001 | +0.07(+0.13%) |
Apr 21, 2011 | 53.21 | 53.79 | 53.08 | 53.72 | 101,997 | +0.53(+1.00%) |
Apr 20, 2011 | 52.63 | 53.33 | 52.55 | 53.19 | 159,976 | +0.74(+1.41%) |
Apr 19, 2011 | 52.13 | 52.83 | 51.87 | 52.45 | 90,293 | -0.40(-0.76%) |
Apr 18, 2011 | 52.96 | 52.99 | 52.45 | 52.85 | 93,496 | -0.53(-0.99%) |
Apr 15, 2011 | 52.79 | 53.49 | 52.67 | 53.38 | 102,222 | +0.77(+1.46%) |
Apr 14, 2011 | 52.76 | 52.99 | 52.36 | 52.61 | 151,735 | +0.06(+0.11%) |
Apr 13, 2011 | 52.04 | 52.67 | 51.66 | 52.55 | 153,350 | +1.26(+2.46%) |
Apr 12, 2011 | 51.93 | 51.93 | 50.84 | 51.29 | 132,840 | -0.58(-1.12%) |
Apr 11, 2011 | 52.84 | 52.87 | 51.84 | 51.87 | 144,437 | -1.22(-2.30%) |
Apr 08, 2011 | 52.13 | 53.10 | 51.98 | 53.09 | 156,225 | +1.37(+2.65%) |
Apr 07, 2011 | 51.68 | 51.78 | 51.28 | 51.72 | 190,702 | +0.00(+0.00%) |
Apr 06, 2011 | 51.90 | 52.10 | 51.46 | 51.72 | 85,186 | -0.02(-0.04%) |
Apr 05, 2011 | 51.41 | 52.04 | 51.37 | 51.74 | 81,454 | +0.42(+0.82%) |
Apr 04, 2011 | 51.27 | 51.47 | 51.00 | 51.32 | 83,806 | +0.12(+0.23%) |
Apr 01, 2011 | 50.50 | 51.31 | 50.34 | 51.20 | 74,237 | +0.84(+1.67%) |
Mar 31, 2011 | 50.32 | 50.50 | 50.12 | 50.36 | 71,346 | +0.75(+1.51%) |
Mar 30, 2011 | 49.43 | 49.83 | 49.30 | 49.61 | 68,230 | +0.20(+0.40%) |
Mar 29, 2011 | 49.11 | 49.51 | 48.87 | 49.41 | 32,672 | +0.30(+0.61%) |
Mar 28, 2011 | 49.06 | 49.65 | 49.00 | 49.11 | 44,166 | -0.55(-1.11%) |
Mar 25, 2011 | 49.56 | 49.75 | 49.34 | 49.66 | 79,501 | +0.13(+0.25%) |
Mar 24, 2011 | 48.92 | 49.58 | 48.81 | 49.53 | 69,956 | +0.48(+0.99%) |
Mar 23, 2011 | 49.00 | 49.32 | 48.88 | 49.05 | 58,386 | +0.09(+0.18%) |
Mar 22, 2011 | 48.62 | 49.00 | 48.50 | 48.96 | 114,201 | +0.25(+0.51%) |
Mar 21, 2011 | 49.00 | 49.02 | 48.62 | 48.71 | 169,486 | +0.39(+0.81%) |
Mar 18, 2011 | 47.78 | 48.37 | 47.58 | 48.32 | 238,638 | +0.27(+0.56%) |
Mar 17, 2011 | 46.85 | 48.20 | 46.80 | 48.05 | 85,956 | +1.61(+3.47%) |
Mar 16, 2011 | 45.89 | 46.90 | 45.75 | 46.44 | 190,008 | +0.60(+1.31%) |
Mar 15, 2011 | 46.17 | 48.09 | 45.42 | 45.84 | 225,636 | -2.25(-4.68%) |
Mar 14, 2011 | 48.27 | 48.31 | 47.75 | 48.09 | 115,828 | -0.42(-0.87%) |
Mar 11, 2011 | 48.21 | 48.87 | 48.19 | 48.51 | 76,010 | -0.49(-1.00%) |
Mar 10, 2011 | 48.86 | 49.51 | 48.19 | 49.00 | 140,294 | -0.16(-0.33%) |
Mar 09, 2011 | 48.65 | 49.30 | 48.61 | 49.16 | 158,523 | +1.36(+2.85%) |
Mar 08, 2011 | 48.51 | 48.56 | 47.71 | 47.80 | 195,921 | -1.03(-2.11%) |
Mar 07, 2011 | 49.98 | 49.98 | 48.79 | 48.83 | 241,099 | -0.83(-1.67%) |
Mar 04, 2011 | 49.41 | 49.72 | 49.24 | 49.66 | 226,726 | +0.48(+0.98%) |
Mar 03, 2011 | 48.74 | 49.27 | 48.58 | 49.18 | 181,377 | -0.14(-0.28%) |
Mar 02, 2011 | 48.96 | 49.60 | 48.62 | 49.32 | 156,871 | +0.50(+1.02%) |