Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 51.15 | 51.15 | 50.54 | 50.77 | 7,002 | +0.53(+1.05%) |
May 23, 2011 | 50.89 | 50.89 | 50.10 | 50.24 | 12,256 | -1.42(-2.75%) |
May 20, 2011 | 52.44 | 52.44 | 51.56 | 51.66 | 11,630 | -1.14(-2.16%) |
May 19, 2011 | 52.69 | 52.80 | 52.35 | 52.80 | 7,335 | +1.00(+1.93%) |
May 18, 2011 | 51.94 | 51.94 | 51.47 | 51.80 | 12,973 | -0.09(-0.17%) |
May 17, 2011 | 52.34 | 52.34 | 51.60 | 51.89 | 15,652 | -0.67(-1.27%) |
May 16, 2011 | 52.33 | 52.95 | 52.33 | 52.56 | 5,887 | -0.10(-0.19%) |
May 13, 2011 | 53.49 | 53.49 | 52.47 | 52.66 | 13,335 | +0.20(+0.38%) |
May 12, 2011 | 52.75 | 52.75 | 51.99 | 52.46 | 7,327 | -0.13(-0.25%) |
May 11, 2011 | 53.74 | 53.74 | 52.53 | 52.59 | 9,724 | -0.35(-0.66%) |
May 10, 2011 | 53.19 | 53.19 | 52.61 | 52.94 | 3,889 | +0.91(+1.75%) |
May 09, 2011 | 52.08 | 52.13 | 51.51 | 52.03 | 10,126 | +1.13(+2.22%) |
May 06, 2011 | 52.54 | 52.54 | 50.90 | 50.90 | 11,904 | -0.55(-1.07%) |
May 05, 2011 | 51.94 | 51.94 | 50.67 | 51.45 | 7,410 | -0.51(-0.98%) |
May 04, 2011 | 52.99 | 52.99 | 51.78 | 51.96 | 10,465 | -0.42(-0.80%) |
May 03, 2011 | 53.35 | 53.35 | 52.31 | 52.38 | 146,840 | -1.34(-2.49%) |
May 02, 2011 | 53.80 | 53.80 | 53.58 | 53.72 | 3,603 | -0.25(-0.46%) |
Apr 29, 2011 | 54.35 | 54.35 | 53.53 | 53.97 | 6,105 | +0.18(+0.33%) |
Apr 28, 2011 | 53.74 | 53.79 | 53.43 | 53.79 | 10,944 | +0.30(+0.56%) |
Apr 27, 2011 | 53.00 | 53.49 | 53.00 | 53.49 | 9,699 | +0.67(+1.27%) |
Apr 26, 2011 | 52.99 | 52.99 | 52.27 | 52.82 | 119,902 | +0.47(+0.90%) |
Apr 25, 2011 | 52.25 | 52.40 | 51.95 | 52.35 | 30,583 | +0.15(+0.29%) |
Apr 21, 2011 | 52.23 | 52.99 | 52.15 | 52.20 | 5,831 | -0.70(-1.32%) |
Apr 20, 2011 | 52.60 | 52.95 | 52.60 | 52.90 | 7,539 | +1.29(+2.50%) |
Apr 19, 2011 | 51.85 | 51.85 | 51.35 | 51.61 | 4,049 | +0.39(+0.76%) |
Apr 18, 2011 | 51.84 | 51.84 | 50.65 | 51.22 | 12,644 | -0.71(-1.37%) |
Apr 15, 2011 | 52.84 | 52.84 | 51.93 | 51.93 | 6,410 | -0.33(-0.63%) |
Apr 14, 2011 | 51.78 | 52.26 | 51.70 | 52.26 | 3,504 | +1.55(+3.06%) |
Apr 13, 2011 | 51.54 | 51.54 | 50.67 | 50.71 | 7,795 | +0.27(+0.54%) |
Apr 12, 2011 | 51.35 | 51.35 | 50.26 | 50.44 | 9,571 | -0.85(-1.66%) |
Apr 11, 2011 | 52.31 | 52.31 | 51.26 | 51.29 | 7,607 | -0.04(-0.08%) |
Apr 08, 2011 | 51.89 | 51.89 | 51.17 | 51.33 | 14,195 | -0.06(-0.12%) |
Apr 07, 2011 | 51.56 | 51.74 | 51.07 | 51.39 | 5,852 | -0.05(-0.10%) |
Apr 06, 2011 | 51.54 | 51.54 | 50.95 | 51.44 | 5,826 | +0.43(+0.84%) |
Apr 05, 2011 | 50.75 | 51.44 | 50.70 | 51.01 | 7,136 | +0.16(+0.31%) |
Apr 04, 2011 | 51.04 | 51.08 | 50.68 | 50.85 | 4,513 | +0.08(+0.16%) |
Apr 01, 2011 | 50.75 | 51.00 | 50.19 | 50.77 | 10,911 | +0.80(+1.60%) |
Mar 31, 2011 | 50.85 | 50.85 | 49.78 | 49.97 | 41,312 | -0.05(-0.10%) |
Mar 30, 2011 | 50.02 | 50.02 | 50.02 | 50.02 | 23,516 | +1.19(+2.44%) |
Mar 29, 2011 | 48.67 | 48.95 | 48.35 | 48.83 | 20,494 | +0.33(+0.68%) |
Mar 28, 2011 | 49.19 | 49.19 | 48.45 | 48.50 | 56,798 | +0.08(+0.17%) |
Mar 25, 2011 | 49.05 | 49.05 | 48.42 | 48.42 | 6,855 | -1.14(-2.30%) |
Mar 24, 2011 | 50.04 | 50.04 | 49.26 | 49.56 | 18,524 | +0.60(+1.23%) |
Mar 23, 2011 | 48.50 | 49.13 | 48.40 | 48.96 | 64,666 | +0.39(+0.80%) |
Mar 22, 2011 | 48.86 | 49.51 | 48.57 | 48.57 | 4,120 | -0.18(-0.37%) |
Mar 21, 2011 | 48.84 | 48.88 | 48.64 | 48.75 | 14,897 | +2.03(+4.35%) |
Mar 18, 2011 | 47.14 | 47.14 | 46.41 | 46.72 | 28,037 | +0.32(+0.69%) |
Mar 17, 2011 | 46.22 | 46.46 | 46.10 | 46.40 | 19,839 | +1.25(+2.77%) |
Mar 16, 2011 | 46.64 | 46.64 | 45.15 | 45.15 | 96,623 | -1.61(-3.44%) |
Mar 15, 2011 | 45.76 | 46.76 | 45.76 | 46.76 | 14,593 | -0.93(-1.95%) |
Mar 14, 2011 | 47.84 | 47.84 | 47.50 | 47.69 | 6,372 | -0.73(-1.51%) |
Mar 11, 2011 | 48.20 | 48.42 | 47.90 | 48.42 | 8,925 | -0.01(-0.02%) |
Mar 10, 2011 | 49.74 | 49.74 | 48.40 | 48.43 | 18,078 | -2.12(-4.19%) |
Mar 09, 2011 | 49.76 | 50.60 | 49.76 | 50.55 | 31,837 | +1.95(+4.01%) |
Mar 08, 2011 | 49.05 | 49.05 | 48.06 | 48.60 | 9,361 | -0.14(-0.29%) |
Mar 07, 2011 | 49.89 | 49.89 | 48.40 | 48.74 | 35,572 | -0.22(-0.45%) |
Mar 04, 2011 | 49.40 | 50.25 | 48.85 | 48.96 | 25,469 | -0.26(-0.53%) |
Mar 03, 2011 | 48.81 | 49.51 | 48.81 | 49.22 | 26,270 | +0.32(+0.65%) |
Mar 02, 2011 | 49.00 | 49.05 | 48.80 | 48.90 | 25,647 | -0.72(-1.45%) |