Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 47.91 | 47.93 | 46.87 | 47.03 | 155,510 | -0.80(-1.67%) |
May 23, 2011 | 47.98 | 48.14 | 47.58 | 47.83 | 94,242 | -0.92(-1.89%) |
May 20, 2011 | 48.66 | 49.15 | 48.30 | 48.75 | 62,925 | -0.21(-0.43%) |
May 19, 2011 | 49.27 | 49.41 | 48.70 | 48.96 | 57,004 | -0.18(-0.37%) |
May 18, 2011 | 48.36 | 49.17 | 48.36 | 49.14 | 92,512 | +0.74(+1.53%) |
May 17, 2011 | 48.57 | 48.88 | 48.13 | 48.40 | 67,369 | -0.50(-1.03%) |
May 16, 2011 | 49.48 | 49.68 | 48.86 | 48.90 | 106,457 | -0.99(-1.98%) |
May 13, 2011 | 51.24 | 51.24 | 49.79 | 49.89 | 57,191 | -1.24(-2.42%) |
May 12, 2011 | 50.50 | 51.51 | 50.32 | 51.13 | 57,624 | +0.39(+0.77%) |
May 11, 2011 | 51.75 | 51.75 | 50.47 | 50.74 | 59,331 | -1.09(-2.11%) |
May 10, 2011 | 51.66 | 52.21 | 51.30 | 51.83 | 79,330 | +0.44(+0.85%) |
May 09, 2011 | 50.36 | 51.51 | 50.29 | 51.39 | 71,874 | +1.07(+2.13%) |
May 06, 2011 | 49.98 | 51.74 | 49.97 | 50.32 | 129,911 | +1.10(+2.24%) |
May 05, 2011 | 51.61 | 51.61 | 48.36 | 49.22 | 200,669 | -2.72(-5.23%) |
May 04, 2011 | 51.28 | 52.63 | 50.51 | 51.94 | 225,411 | +0.93(+1.83%) |
May 03, 2011 | 50.74 | 51.17 | 50.12 | 51.00 | 82,406 | +0.09(+0.19%) |
May 02, 2011 | 51.00 | 51.02 | 50.83 | 50.91 | 68,853 | -0.48(-0.92%) |
Apr 29, 2011 | 51.32 | 51.66 | 51.04 | 51.38 | 79,223 | +0.20(+0.39%) |
Apr 28, 2011 | 51.31 | 51.41 | 50.84 | 51.19 | 65,150 | -0.13(-0.26%) |
Apr 27, 2011 | 51.75 | 51.99 | 51.20 | 51.32 | 100,160 | -0.40(-0.77%) |
Apr 26, 2011 | 51.63 | 52.45 | 51.57 | 51.72 | 103,145 | +0.09(+0.17%) |
Apr 25, 2011 | 51.69 | 52.31 | 51.45 | 51.63 | 111,562 | -0.48(-0.93%) |
Apr 21, 2011 | 52.11 | 52.24 | 51.69 | 52.12 | 34,554 | +0.45(+0.86%) |
Apr 20, 2011 | 51.48 | 52.05 | 51.23 | 51.67 | 91,432 | +1.03(+2.03%) |
Apr 19, 2011 | 50.90 | 51.40 | 50.38 | 50.64 | 71,514 | -0.18(-0.36%) |
Apr 18, 2011 | 51.41 | 51.48 | 50.47 | 50.82 | 97,260 | -1.53(-2.92%) |
Apr 15, 2011 | 51.68 | 52.57 | 51.68 | 52.35 | 108,808 | +0.45(+0.86%) |
Apr 14, 2011 | 50.70 | 52.01 | 50.58 | 51.91 | 69,644 | +0.80(+1.56%) |
Apr 13, 2011 | 51.73 | 52.12 | 50.37 | 51.11 | 99,501 | -0.44(-0.85%) |
Apr 12, 2011 | 52.03 | 52.60 | 51.51 | 51.55 | 46,647 | -0.89(-1.70%) |
Apr 11, 2011 | 52.77 | 53.55 | 52.16 | 52.44 | 74,829 | -0.44(-0.83%) |
Apr 08, 2011 | 53.95 | 53.95 | 52.50 | 52.88 | 46,859 | -0.67(-1.24%) |
Apr 07, 2011 | 53.89 | 54.30 | 53.45 | 53.54 | 73,998 | -0.48(-0.90%) |
Apr 06, 2011 | 54.58 | 54.63 | 53.96 | 54.03 | 56,867 | -0.16(-0.30%) |
Apr 05, 2011 | 54.58 | 54.83 | 53.94 | 54.19 | 68,799 | -0.40(-0.73%) |
Apr 04, 2011 | 54.94 | 55.11 | 54.56 | 54.59 | 122,185 | +0.03(+0.05%) |
Apr 01, 2011 | 55.09 | 55.33 | 54.39 | 54.56 | 100,209 | -0.08(-0.14%) |
Mar 31, 2011 | 54.63 | 55.10 | 54.47 | 54.63 | 114,005 | -0.24(-0.43%) |
Mar 30, 2011 | 54.87 | 54.87 | 54.87 | 54.87 | 138,799 | +1.44(+2.70%) |
Mar 29, 2011 | 52.71 | 53.51 | 52.43 | 53.43 | 61,910 | +0.78(+1.48%) |
Mar 28, 2011 | 53.68 | 53.87 | 52.42 | 52.65 | 124,126 | -0.86(-1.60%) |
Mar 25, 2011 | 51.39 | 54.47 | 51.39 | 53.50 | 142,590 | +2.32(+4.53%) |
Mar 24, 2011 | 51.49 | 51.73 | 50.92 | 51.19 | 49,593 | +0.20(+0.39%) |
Mar 23, 2011 | 50.26 | 51.28 | 49.87 | 50.99 | 66,105 | +0.65(+1.28%) |
Mar 22, 2011 | 49.88 | 50.63 | 49.88 | 50.34 | 45,354 | +0.45(+0.90%) |
Mar 21, 2011 | 50.02 | 50.06 | 49.69 | 49.89 | 91,152 | +1.22(+2.50%) |
Mar 18, 2011 | 48.38 | 49.27 | 48.16 | 48.68 | 152,685 | +0.74(+1.55%) |
Mar 17, 2011 | 48.38 | 48.53 | 47.72 | 47.94 | 59,645 | +0.42(+0.88%) |
Mar 16, 2011 | 47.51 | 47.86 | 46.82 | 47.52 | 97,608 | -0.17(-0.36%) |
Mar 15, 2011 | 47.24 | 48.08 | 47.13 | 47.69 | 66,862 | -0.11(-0.24%) |
Mar 14, 2011 | 47.57 | 48.24 | 47.46 | 47.80 | 44,473 | -0.44(-0.91%) |
Mar 11, 2011 | 47.94 | 48.75 | 47.62 | 48.24 | 47,707 | +0.08(+0.16%) |
Mar 10, 2011 | 48.41 | 48.95 | 47.99 | 48.16 | 77,497 | -1.62(-3.24%) |
Mar 09, 2011 | 49.42 | 49.90 | 48.98 | 49.78 | 99,912 | +0.47(+0.94%) |
Mar 08, 2011 | 48.10 | 50.08 | 47.96 | 49.31 | 62,650 | +1.18(+2.46%) |
Mar 07, 2011 | 49.33 | 49.37 | 47.47 | 48.13 | 76,186 | -0.98(-2.00%) |
Mar 04, 2011 | 49.37 | 49.37 | 48.16 | 49.11 | 96,012 | -0.13(-0.27%) |
Mar 03, 2011 | 48.06 | 49.37 | 48.06 | 49.25 | 85,225 | +2.39(+5.09%) |
Mar 02, 2011 | 46.85 | 47.53 | 46.62 | 46.86 | 74,599 | -0.08(-0.16%) |