Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 48.56 | 49.10 | 47.35 | 47.62 | 1,836,717 | -0.74(-1.53%) |
May 23, 2011 | 48.75 | 48.79 | 48.19 | 48.36 | 815,298 | -1.12(-2.26%) |
May 20, 2011 | 49.43 | 49.63 | 49.00 | 49.48 | 765,193 | +0.05(+0.10%) |
May 19, 2011 | 49.50 | 49.74 | 49.29 | 49.43 | 1,384,751 | +0.17(+0.35%) |
May 18, 2011 | 48.55 | 49.37 | 48.32 | 49.26 | 658,098 | +0.68(+1.40%) |
May 17, 2011 | 48.00 | 48.71 | 47.73 | 48.58 | 1,625,362 | +0.53(+1.10%) |
May 16, 2011 | 48.78 | 48.78 | 48.00 | 48.05 | 1,440,336 | -0.83(-1.70%) |
May 13, 2011 | 48.46 | 49.18 | 48.43 | 48.88 | 1,060,675 | +0.60(+1.24%) |
May 12, 2011 | 48.82 | 48.82 | 48.20 | 48.28 | 1,767,508 | -0.67(-1.37%) |
May 11, 2011 | 49.26 | 49.75 | 48.66 | 48.95 | 761,747 | -0.39(-0.79%) |
May 10, 2011 | 48.95 | 49.56 | 48.77 | 49.34 | 1,105,056 | +0.69(+1.42%) |
May 09, 2011 | 48.20 | 49.20 | 48.20 | 48.65 | 998,783 | +0.49(+1.02%) |
May 06, 2011 | 48.31 | 48.95 | 47.92 | 48.16 | 1,501,013 | +0.52(+1.09%) |
May 05, 2011 | 48.28 | 48.54 | 47.60 | 47.64 | 2,529,618 | -0.89(-1.83%) |
May 04, 2011 | 51.49 | 51.49 | 47.54 | 48.53 | 4,946,117 | -4.44(-8.38%) |
May 03, 2011 | 52.56 | 53.08 | 52.17 | 52.97 | 965,685 | +0.56(+1.07%) |
May 02, 2011 | 52.55 | 52.57 | 52.38 | 52.41 | 633,787 | -0.72(-1.36%) |
Apr 29, 2011 | 53.06 | 53.34 | 52.84 | 53.13 | 419,684 | +0.16(+0.30%) |
Apr 28, 2011 | 52.94 | 53.30 | 52.73 | 52.97 | 527,687 | -0.08(-0.15%) |
Apr 27, 2011 | 52.98 | 53.33 | 52.77 | 53.05 | 634,221 | +0.20(+0.38%) |
Apr 26, 2011 | 52.16 | 53.06 | 52.08 | 52.85 | 593,925 | +0.87(+1.67%) |
Apr 25, 2011 | 52.22 | 52.26 | 51.89 | 51.98 | 355,166 | -0.24(-0.46%) |
Apr 21, 2011 | 52.06 | 52.50 | 51.70 | 52.22 | 733,302 | +0.51(+0.99%) |
Apr 20, 2011 | 51.06 | 51.71 | 51.03 | 51.71 | 1,025,584 | +1.33(+2.64%) |
Apr 19, 2011 | 50.20 | 50.47 | 49.88 | 50.38 | 854,000 | +0.39(+0.78%) |
Apr 18, 2011 | 49.48 | 50.21 | 49.29 | 49.99 | 1,060,968 | -0.06(-0.12%) |
Apr 15, 2011 | 50.15 | 50.56 | 49.89 | 50.05 | 722,969 | +0.02(+0.04%) |
Apr 14, 2011 | 49.44 | 50.07 | 49.07 | 50.03 | 687,556 | +0.29(+0.58%) |
Apr 13, 2011 | 50.59 | 50.62 | 49.46 | 49.74 | 1,152,701 | -0.48(-0.96%) |
Apr 12, 2011 | 50.35 | 50.85 | 50.14 | 50.22 | 820,492 | -0.34(-0.67%) |
Apr 11, 2011 | 50.81 | 51.21 | 50.38 | 50.56 | 738,846 | -0.24(-0.47%) |
Apr 08, 2011 | 51.08 | 51.60 | 50.35 | 50.80 | 561,032 | -0.23(-0.45%) |
Apr 07, 2011 | 51.25 | 51.66 | 50.88 | 51.03 | 645,969 | -0.37(-0.72%) |
Apr 06, 2011 | 51.00 | 51.69 | 50.75 | 51.40 | 1,187,648 | +0.77(+1.52%) |
Apr 05, 2011 | 50.80 | 51.20 | 50.55 | 50.63 | 766,849 | -0.15(-0.30%) |
Apr 04, 2011 | 51.01 | 51.01 | 50.36 | 50.78 | 1,248,251 | +0.73(+1.46%) |
Apr 01, 2011 | 49.98 | 50.36 | 49.79 | 50.05 | 1,084,238 | +0.45(+0.91%) |
Mar 31, 2011 | 49.37 | 49.61 | 49.09 | 49.60 | 732,758 | +0.26(+0.53%) |
Mar 30, 2011 | 49.39 | 49.70 | 49.28 | 49.34 | 907,360 | +0.21(+0.43%) |
Mar 29, 2011 | 48.25 | 49.15 | 48.17 | 49.13 | 933,496 | +0.73(+1.51%) |
Mar 28, 2011 | 48.16 | 48.61 | 48.10 | 48.40 | 1,192,299 | +0.34(+0.71%) |
Mar 25, 2011 | 48.27 | 48.40 | 47.87 | 48.06 | 1,243,616 | -0.11(-0.23%) |
Mar 24, 2011 | 48.73 | 49.00 | 48.13 | 48.17 | 1,347,819 | -0.55(-1.13%) |
Mar 23, 2011 | 49.07 | 49.24 | 48.54 | 48.72 | 1,430,055 | +0.43(+0.89%) |
Mar 22, 2011 | 48.08 | 48.73 | 47.98 | 48.29 | 1,605,572 | +0.31(+0.65%) |
Mar 21, 2011 | 47.61 | 48.01 | 47.61 | 47.98 | 2,307,871 | +1.46(+3.14%) |
Mar 18, 2011 | 45.97 | 46.93 | 45.82 | 46.52 | 2,107,418 | +1.27(+2.81%) |
Mar 17, 2011 | 45.51 | 46.15 | 44.86 | 45.25 | 1,777,391 | +1.70(+3.90%) |
Mar 16, 2011 | 44.04 | 44.56 | 43.26 | 43.55 | 1,436,823 | -0.70(-1.58%) |
Mar 15, 2011 | 44.01 | 44.44 | 43.95 | 44.25 | 741,907 | -0.44(-0.98%) |
Mar 14, 2011 | 45.10 | 45.39 | 44.47 | 44.69 | 754,633 | -0.89(-1.95%) |
Mar 11, 2011 | 44.65 | 45.72 | 44.55 | 45.58 | 1,391,994 | +0.87(+1.95%) |
Mar 10, 2011 | 44.97 | 45.26 | 44.60 | 44.71 | 800,429 | -0.67(-1.48%) |
Mar 09, 2011 | 45.95 | 46.00 | 45.07 | 45.38 | 1,212,323 | -0.68(-1.48%) |
Mar 08, 2011 | 45.75 | 46.23 | 45.52 | 46.06 | 712,205 | +0.47(+1.03%) |
Mar 07, 2011 | 46.48 | 46.48 | 45.25 | 45.59 | 651,401 | -0.59(-1.28%) |
Mar 04, 2011 | 46.62 | 46.74 | 45.74 | 46.18 | 940,770 | -0.57(-1.22%) |
Mar 03, 2011 | 46.17 | 46.76 | 46.11 | 46.75 | 1,120,835 | +0.87(+1.90%) |
Mar 02, 2011 | 45.96 | 46.25 | 45.74 | 45.88 | 918,394 | -0.07(-0.15%) |