Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 49.03 | 49.17 | 48.40 | 48.65 | 56,864 | -0.35(-0.72%) |
May 23, 2011 | 48.66 | 49.32 | 48.51 | 49.00 | 66,347 | -0.16(-0.33%) |
May 20, 2011 | 49.17 | 49.73 | 48.92 | 49.16 | 109,068 | -0.21(-0.43%) |
May 19, 2011 | 49.98 | 50.01 | 49.16 | 49.37 | 29,180 | -0.20(-0.41%) |
May 18, 2011 | 48.98 | 49.73 | 48.90 | 49.58 | 43,937 | +0.61(+1.25%) |
May 17, 2011 | 48.66 | 49.21 | 48.45 | 48.96 | 50,383 | +0.23(+0.47%) |
May 16, 2011 | 49.08 | 49.26 | 48.72 | 48.73 | 43,149 | -0.79(-1.59%) |
May 13, 2011 | 50.64 | 50.64 | 49.15 | 49.52 | 59,137 | -0.99(-1.95%) |
May 12, 2011 | 49.12 | 50.60 | 48.83 | 50.50 | 37,150 | +1.16(+2.35%) |
May 11, 2011 | 50.26 | 50.37 | 49.15 | 49.35 | 25,791 | -0.93(-1.85%) |
May 10, 2011 | 49.57 | 50.49 | 49.42 | 50.27 | 57,048 | +1.07(+2.18%) |
May 09, 2011 | 49.40 | 49.62 | 49.06 | 49.20 | 46,658 | -0.17(-0.35%) |
May 06, 2011 | 49.98 | 50.26 | 49.35 | 49.37 | 77,770 | +0.07(+0.14%) |
May 05, 2011 | 49.12 | 50.06 | 48.97 | 49.31 | 74,823 | -0.01(-0.02%) |
May 04, 2011 | 49.85 | 50.02 | 49.29 | 49.32 | 72,058 | -0.52(-1.04%) |
May 03, 2011 | 49.57 | 50.15 | 49.42 | 49.83 | 71,696 | +0.13(+0.27%) |
May 02, 2011 | 49.76 | 49.78 | 49.66 | 49.70 | 122,662 | +0.10(+0.19%) |
Apr 29, 2011 | 49.62 | 49.67 | 49.38 | 49.60 | 37,204 | +0.13(+0.27%) |
Apr 28, 2011 | 49.12 | 49.52 | 49.02 | 49.47 | 50,565 | +0.33(+0.66%) |
Apr 27, 2011 | 48.86 | 49.40 | 48.76 | 49.14 | 47,427 | +0.22(+0.45%) |
Apr 26, 2011 | 48.20 | 49.12 | 48.20 | 48.92 | 65,787 | +0.92(+1.92%) |
Apr 25, 2011 | 48.49 | 48.58 | 47.86 | 48.00 | 34,049 | -0.75(-1.53%) |
Apr 21, 2011 | 49.23 | 49.36 | 48.34 | 48.75 | 33,184 | -0.10(-0.20%) |
Apr 20, 2011 | 49.16 | 49.17 | 48.52 | 48.85 | 38,548 | +0.46(+0.95%) |
Apr 19, 2011 | 49.08 | 49.21 | 48.24 | 48.39 | 36,096 | -0.44(-0.90%) |
Apr 18, 2011 | 49.61 | 49.75 | 48.47 | 48.83 | 46,841 | -1.09(-2.19%) |
Apr 15, 2011 | 49.80 | 49.99 | 49.59 | 49.92 | 58,194 | +0.01(+0.02%) |
Apr 14, 2011 | 49.61 | 49.93 | 48.69 | 49.91 | 135,355 | +0.08(+0.15%) |
Apr 13, 2011 | 50.63 | 50.63 | 49.58 | 49.83 | 84,305 | -0.40(-0.80%) |
Apr 12, 2011 | 50.67 | 51.03 | 50.22 | 50.24 | 60,339 | -0.56(-1.09%) |
Apr 11, 2011 | 51.15 | 51.24 | 50.69 | 50.79 | 64,805 | -0.31(-0.60%) |
Apr 08, 2011 | 51.45 | 52.09 | 50.84 | 51.10 | 98,524 | +0.00(+0.00%) |
Apr 07, 2011 | 51.10 | 51.34 | 50.80 | 51.10 | 74,057 | -0.03(-0.06%) |
Apr 06, 2011 | 51.21 | 51.44 | 50.94 | 51.13 | 57,185 | -0.03(-0.06%) |
Apr 05, 2011 | 50.53 | 51.72 | 50.53 | 51.16 | 81,991 | +0.46(+0.91%) |
Apr 04, 2011 | 50.43 | 50.76 | 50.14 | 50.70 | 43,342 | +0.29(+0.57%) |
Apr 01, 2011 | 51.05 | 51.13 | 50.33 | 50.41 | 51,984 | -0.39(-0.77%) |
Mar 31, 2011 | 52.35 | 52.35 | 50.54 | 50.80 | 117,064 | -1.66(-3.16%) |
Mar 30, 2011 | 52.35 | 53.89 | 52.35 | 52.46 | 83,527 | -0.15(-0.29%) |
Mar 29, 2011 | 52.59 | 53.42 | 52.34 | 52.61 | 96,632 | -0.03(-0.05%) |
Mar 28, 2011 | 52.85 | 53.38 | 52.40 | 52.64 | 73,211 | -0.12(-0.22%) |
Mar 25, 2011 | 52.50 | 53.90 | 52.34 | 52.76 | 62,983 | +0.43(+0.82%) |
Mar 24, 2011 | 52.47 | 52.57 | 51.85 | 52.33 | 28,050 | +0.12(+0.22%) |
Mar 23, 2011 | 52.01 | 52.37 | 51.77 | 52.21 | 47,470 | +0.41(+0.80%) |
Mar 22, 2011 | 52.22 | 52.22 | 51.33 | 51.80 | 41,876 | -0.26(-0.50%) |
Mar 21, 2011 | 52.09 | 52.13 | 51.79 | 52.06 | 35,212 | +1.38(+2.72%) |
Mar 18, 2011 | 50.31 | 50.73 | 49.96 | 50.68 | 53,551 | +0.79(+1.58%) |
Mar 17, 2011 | 50.49 | 50.71 | 49.79 | 49.89 | 31,657 | +0.15(+0.31%) |
Mar 16, 2011 | 50.71 | 50.89 | 49.72 | 49.74 | 81,878 | -1.27(-2.48%) |
Mar 15, 2011 | 50.79 | 51.76 | 50.72 | 51.00 | 53,007 | -0.76(-1.46%) |
Mar 14, 2011 | 51.32 | 52.33 | 51.15 | 51.76 | 45,124 | -0.16(-0.31%) |
Mar 11, 2011 | 51.67 | 52.30 | 51.57 | 51.92 | 28,079 | -0.04(-0.07%) |
Mar 10, 2011 | 53.24 | 53.24 | 51.63 | 51.96 | 68,108 | -2.16(-3.98%) |
Mar 09, 2011 | 53.98 | 54.34 | 53.54 | 54.12 | 24,705 | +0.16(+0.30%) |
Mar 08, 2011 | 53.00 | 54.37 | 52.65 | 53.96 | 38,099 | +1.08(+2.05%) |
Mar 07, 2011 | 54.99 | 55.22 | 52.88 | 52.88 | 90,837 | -1.96(-3.58%) |
Mar 04, 2011 | 54.54 | 54.84 | 53.84 | 54.84 | 63,173 | +0.44(+0.81%) |
Mar 03, 2011 | 53.96 | 54.67 | 53.96 | 54.40 | 37,126 | +1.09(+2.05%) |
Mar 02, 2011 | 53.09 | 53.49 | 52.77 | 53.31 | 37,270 | +0.11(+0.22%) |