Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 50.79 | 50.80 | 50.09 | 50.10 | 557,002 | -0.44(-0.87%) |
May 23, 2011 | 50.97 | 50.97 | 50.50 | 50.54 | 103,828 | -1.06(-2.05%) |
May 20, 2011 | 51.71 | 51.86 | 51.30 | 51.59 | 122,174 | -0.11(-0.20%) |
May 19, 2011 | 52.03 | 52.03 | 51.25 | 51.70 | 228,239 | -0.44(-0.84%) |
May 18, 2011 | 51.23 | 52.25 | 51.23 | 52.14 | 57,206 | +0.93(+1.82%) |
May 17, 2011 | 51.57 | 51.61 | 50.71 | 51.21 | 427,673 | -0.64(-1.24%) |
May 16, 2011 | 52.39 | 52.92 | 51.75 | 51.85 | 278,678 | -0.74(-1.41%) |
May 13, 2011 | 53.17 | 53.33 | 52.55 | 52.59 | 49,480 | -0.65(-1.22%) |
May 12, 2011 | 52.33 | 53.45 | 52.27 | 53.24 | 129,363 | +0.69(+1.31%) |
May 11, 2011 | 53.08 | 53.20 | 52.25 | 52.55 | 75,874 | -0.39(-0.73%) |
May 10, 2011 | 52.80 | 53.11 | 52.71 | 52.94 | 55,590 | +0.26(+0.48%) |
May 09, 2011 | 52.96 | 52.96 | 52.37 | 52.69 | 195,742 | -0.22(-0.42%) |
May 06, 2011 | 53.14 | 53.46 | 52.69 | 52.91 | 107,040 | +0.41(+0.79%) |
May 05, 2011 | 52.09 | 53.00 | 52.01 | 52.49 | 97,795 | +0.14(+0.27%) |
May 04, 2011 | 52.57 | 52.79 | 51.73 | 52.35 | 300,828 | -0.02(-0.03%) |
May 03, 2011 | 52.77 | 52.90 | 52.01 | 52.37 | 131,406 | -0.65(-1.23%) |
May 02, 2011 | 53.11 | 53.68 | 52.91 | 53.02 | 86,584 | -0.48(-0.90%) |
Apr 29, 2011 | 53.23 | 53.58 | 53.23 | 53.51 | 48,453 | +0.18(+0.35%) |
Apr 28, 2011 | 53.45 | 53.62 | 52.97 | 53.32 | 51,608 | -0.27(-0.51%) |
Apr 27, 2011 | 53.26 | 53.68 | 53.00 | 53.59 | 87,400 | -0.04(-0.07%) |
Apr 26, 2011 | 52.82 | 53.72 | 52.82 | 53.63 | 107,005 | +0.86(+1.63%) |
Apr 25, 2011 | 52.97 | 52.97 | 52.57 | 52.77 | 199,685 | +0.04(+0.07%) |
Apr 21, 2011 | 53.10 | 53.10 | 52.48 | 52.73 | 77,546 | +0.05(+0.10%) |
Apr 20, 2011 | 51.98 | 52.73 | 51.95 | 52.68 | 317,600 | +2.14(+4.23%) |
Apr 19, 2011 | 50.27 | 50.59 | 50.15 | 50.54 | 91,772 | +0.21(+0.42%) |
Apr 18, 2011 | 50.62 | 50.63 | 49.96 | 50.33 | 133,566 | -0.92(-1.79%) |
Apr 15, 2011 | 50.84 | 51.41 | 50.57 | 51.24 | 211,503 | +0.26(+0.52%) |
Apr 14, 2011 | 50.49 | 50.99 | 50.21 | 50.98 | 127,743 | +0.08(+0.16%) |
Apr 13, 2011 | 51.08 | 51.24 | 50.60 | 50.90 | 482,864 | +0.12(+0.24%) |
Apr 12, 2011 | 51.52 | 51.52 | 50.50 | 50.78 | 262,279 | -1.10(-2.12%) |
Apr 11, 2011 | 52.32 | 52.39 | 51.69 | 51.88 | 140,553 | -0.44(-0.84%) |
Apr 08, 2011 | 53.01 | 53.14 | 52.04 | 52.32 | 109,525 | -0.44(-0.83%) |
Apr 07, 2011 | 52.97 | 52.97 | 52.20 | 52.76 | 895,535 | -0.18(-0.33%) |
Apr 06, 2011 | 52.66 | 53.01 | 52.46 | 52.93 | 101,816 | +0.80(+1.54%) |
Apr 05, 2011 | 51.86 | 52.55 | 51.80 | 52.13 | 307,818 | +1.14(+2.24%) |
Apr 04, 2011 | 51.64 | 51.64 | 50.70 | 50.99 | 254,212 | -0.46(-0.89%) |
Apr 01, 2011 | 52.32 | 52.32 | 51.28 | 51.45 | 210,213 | -0.57(-1.10%) |
Mar 31, 2011 | 52.42 | 52.57 | 51.87 | 52.02 | 69,455 | -0.49(-0.94%) |
Mar 30, 2011 | 52.97 | 52.97 | 52.09 | 52.51 | 90,292 | +0.06(+0.12%) |
Mar 29, 2011 | 51.91 | 52.45 | 51.45 | 52.45 | 240,028 | +0.52(+1.00%) |
Mar 28, 2011 | 52.25 | 52.39 | 51.90 | 51.93 | 483,063 | +0.01(+0.02%) |
Mar 25, 2011 | 52.20 | 52.45 | 51.86 | 51.92 | 412,838 | -0.18(-0.35%) |
Mar 24, 2011 | 51.34 | 52.22 | 51.23 | 52.11 | 342,683 | +1.24(+2.44%) |
Mar 23, 2011 | 50.20 | 50.95 | 49.88 | 50.86 | 627,790 | +0.48(+0.96%) |
Mar 22, 2011 | 50.84 | 50.84 | 50.30 | 50.38 | 261,125 | -0.48(-0.95%) |
Mar 21, 2011 | 51.03 | 51.15 | 50.55 | 50.86 | 285,592 | +0.90(+1.80%) |
Mar 18, 2011 | 50.53 | 50.56 | 49.76 | 49.97 | 481,018 | +0.21(+0.42%) |
Mar 17, 2011 | 50.09 | 50.35 | 49.58 | 49.76 | 1,715,588 | +0.59(+1.20%) |
Mar 16, 2011 | 49.95 | 50.79 | 48.80 | 49.17 | 2,550,010 | -1.06(-2.10%) |
Mar 15, 2011 | 49.28 | 50.56 | 48.70 | 50.22 | 593,398 | -0.67(-1.31%) |
Mar 14, 2011 | 50.77 | 51.52 | 50.55 | 50.89 | 1,525,546 | -0.11(-0.22%) |
Mar 11, 2011 | 50.10 | 51.07 | 50.10 | 51.01 | 237,256 | +0.57(+1.13%) |
Mar 10, 2011 | 50.99 | 51.20 | 50.39 | 50.43 | 668,295 | -1.31(-2.53%) |
Mar 09, 2011 | 53.13 | 53.13 | 51.68 | 51.74 | 694,955 | -1.66(-3.10%) |
Mar 08, 2011 | 53.28 | 53.86 | 52.80 | 53.40 | 696,572 | +0.05(+0.10%) |
Mar 07, 2011 | 55.05 | 55.05 | 52.74 | 53.35 | 328,368 | -1.51(-2.74%) |
Mar 04, 2011 | 55.24 | 55.26 | 54.44 | 54.85 | 1,832,055 | -0.46(-0.83%) |
Mar 03, 2011 | 54.82 | 55.55 | 54.82 | 55.31 | 224,211 | +1.05(+1.93%) |
Mar 02, 2011 | 53.54 | 54.97 | 53.54 | 54.26 | 1,485,552 | +0.68(+1.27%) |