Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 52.80 | 52.83 | 52.58 | 52.65 | 43,388 | -0.05(-0.09%) |
May 23, 2011 | 52.73 | 52.81 | 52.53 | 52.69 | 36,238 | -0.44(-0.83%) |
May 20, 2011 | 53.41 | 53.41 | 53.02 | 53.13 | 52,948 | -0.27(-0.51%) |
May 19, 2011 | 53.29 | 53.44 | 53.11 | 53.41 | 413,531 | +0.27(+0.51%) |
May 18, 2011 | 52.84 | 53.17 | 52.72 | 53.13 | 413,618 | +0.38(+0.72%) |
May 17, 2011 | 52.63 | 52.84 | 52.50 | 52.75 | 70,797 | +0.00(+0.00%) |
May 16, 2011 | 52.75 | 52.98 | 52.72 | 52.75 | 171,263 | -0.15(-0.29%) |
May 13, 2011 | 53.14 | 53.24 | 52.84 | 52.91 | 73,640 | -0.13(-0.24%) |
May 12, 2011 | 52.34 | 53.09 | 52.34 | 53.03 | 417,258 | +0.56(+1.07%) |
May 11, 2011 | 52.61 | 52.77 | 52.31 | 52.47 | 25,115 | -0.19(-0.36%) |
May 10, 2011 | 52.40 | 52.73 | 52.40 | 52.66 | 400,203 | +0.33(+0.64%) |
May 09, 2011 | 52.29 | 52.40 | 52.15 | 52.33 | 17,339 | +0.11(+0.22%) |
May 06, 2011 | 52.33 | 52.66 | 52.09 | 52.22 | 33,277 | +0.16(+0.31%) |
May 05, 2011 | 52.09 | 52.45 | 51.93 | 52.06 | 51,410 | -0.36(-0.68%) |
May 04, 2011 | 52.56 | 52.59 | 52.30 | 52.41 | 10,911 | -0.03(-0.06%) |
May 03, 2011 | 52.44 | 52.51 | 52.30 | 52.44 | 121,068 | -0.03(-0.06%) |
May 02, 2011 | 52.44 | 52.49 | 52.44 | 52.47 | 18,210 | +0.00(+0.00%) |
Apr 29, 2011 | 52.52 | 52.56 | 52.40 | 52.47 | 14,878 | +0.11(+0.22%) |
Apr 28, 2011 | 51.87 | 52.38 | 51.87 | 52.36 | 32,825 | +0.39(+0.74%) |
Apr 27, 2011 | 51.96 | 52.00 | 51.76 | 51.97 | 18,034 | +0.32(+0.62%) |
Apr 26, 2011 | 51.46 | 51.73 | 51.37 | 51.65 | 105,849 | +0.29(+0.56%) |
Apr 25, 2011 | 51.32 | 51.37 | 51.10 | 51.37 | 23,251 | -0.14(-0.27%) |
Apr 21, 2011 | 51.64 | 51.64 | 51.43 | 51.50 | 75,777 | +0.13(+0.25%) |
Apr 20, 2011 | 51.51 | 51.52 | 51.34 | 51.37 | 65,665 | +0.51(+1.00%) |
Apr 19, 2011 | 50.86 | 50.87 | 50.58 | 50.86 | 94,605 | +0.17(+0.33%) |
Apr 18, 2011 | 50.83 | 50.83 | 50.44 | 50.70 | 40,214 | -0.43(-0.85%) |
Apr 15, 2011 | 50.93 | 51.21 | 50.83 | 51.13 | 20,320 | +0.18(+0.36%) |
Apr 14, 2011 | 50.56 | 50.99 | 50.52 | 50.95 | 78,011 | +0.25(+0.49%) |
Apr 13, 2011 | 50.72 | 50.77 | 50.58 | 50.70 | 31,256 | +0.08(+0.16%) |
Apr 12, 2011 | 50.55 | 50.67 | 50.33 | 50.61 | 76,928 | +0.09(+0.18%) |
Apr 11, 2011 | 50.65 | 50.74 | 50.50 | 50.52 | 140,238 | +0.14(+0.27%) |
Apr 08, 2011 | 50.86 | 50.86 | 50.21 | 50.39 | 817,338 | -0.26(-0.51%) |
Apr 07, 2011 | 50.84 | 50.84 | 50.42 | 50.65 | 17,497 | -0.12(-0.24%) |
Apr 06, 2011 | 50.99 | 50.99 | 50.70 | 50.77 | 21,364 | -0.01(-0.01%) |
Apr 05, 2011 | 50.64 | 50.86 | 50.63 | 50.77 | 21,102 | +0.08(+0.15%) |
Apr 04, 2011 | 50.65 | 50.73 | 50.58 | 50.70 | 12,825 | +0.11(+0.22%) |
Apr 01, 2011 | 50.53 | 50.75 | 50.38 | 50.58 | 18,779 | +0.35(+0.69%) |
Mar 31, 2011 | 50.28 | 50.41 | 50.22 | 50.24 | 91,128 | -0.08(-0.15%) |
Mar 30, 2011 | 50.15 | 50.36 | 50.13 | 50.31 | 138,634 | +0.36(+0.73%) |
Mar 29, 2011 | 49.62 | 49.95 | 49.62 | 49.95 | 11,302 | +0.24(+0.47%) |
Mar 28, 2011 | 49.97 | 50.04 | 49.71 | 49.71 | 35,261 | -0.09(-0.18%) |
Mar 25, 2011 | 49.68 | 49.99 | 49.68 | 49.80 | 24,963 | +0.17(+0.34%) |
Mar 24, 2011 | 49.35 | 49.68 | 49.32 | 49.63 | 21,179 | +0.47(+0.95%) |
Mar 23, 2011 | 48.84 | 49.23 | 48.71 | 49.17 | 13,332 | +0.21(+0.43%) |
Mar 22, 2011 | 49.08 | 49.14 | 48.94 | 48.96 | 17,483 | -0.11(-0.22%) |
Mar 21, 2011 | 49.14 | 49.15 | 49.05 | 49.06 | 16,514 | +0.69(+1.42%) |
Mar 18, 2011 | 48.51 | 48.51 | 48.25 | 48.37 | 52,539 | +0.20(+0.42%) |
Mar 17, 2011 | 48.60 | 49.04 | 48.12 | 48.17 | 23,358 | +0.28(+0.57%) |
Mar 16, 2011 | 48.44 | 48.72 | 47.67 | 47.90 | 37,588 | -0.75(-1.55%) |
Mar 15, 2011 | 48.44 | 48.76 | 48.42 | 48.65 | 31,424 | -0.42(-0.86%) |
Mar 14, 2011 | 49.11 | 49.23 | 48.79 | 49.08 | 35,398 | -0.36(-0.73%) |
Mar 11, 2011 | 49.10 | 49.54 | 49.05 | 49.44 | 35,009 | +0.08(+0.15%) |
Mar 10, 2011 | 49.56 | 49.64 | 49.34 | 49.36 | 104,490 | -0.41(-0.83%) |
Mar 09, 2011 | 49.48 | 49.82 | 49.48 | 49.78 | 7,880 | +0.09(+0.19%) |
Mar 08, 2011 | 49.07 | 49.74 | 49.07 | 49.68 | 39,395 | +0.52(+1.07%) |
Mar 07, 2011 | 49.54 | 49.57 | 48.99 | 49.16 | 22,066 | -0.27(-0.55%) |
Mar 04, 2011 | 49.61 | 49.73 | 49.14 | 49.43 | 24,545 | -0.22(-0.44%) |
Mar 03, 2011 | 49.42 | 49.73 | 49.40 | 49.65 | 38,144 | +0.61(+1.25%) |
Mar 02, 2011 | 48.88 | 49.23 | 48.88 | 49.04 | 14,337 | +0.06(+0.12%) |