Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 52.03 | 52.03 | 51.24 | 51.29 | 100,157 | -0.37(-0.71%) |
May 23, 2011 | 52.07 | 52.60 | 51.21 | 51.66 | 110,731 | -0.96(-1.83%) |
May 20, 2011 | 52.54 | 53.02 | 52.46 | 52.63 | 123,109 | +0.03(+0.06%) |
May 19, 2011 | 53.03 | 53.03 | 51.96 | 52.59 | 193,998 | +0.10(+0.19%) |
May 18, 2011 | 52.35 | 53.12 | 51.38 | 52.49 | 163,321 | +0.45(+0.86%) |
May 17, 2011 | 52.18 | 52.52 | 51.94 | 52.05 | 162,582 | -0.13(-0.25%) |
May 16, 2011 | 52.64 | 53.31 | 52.04 | 52.18 | 171,369 | -0.58(-1.09%) |
May 13, 2011 | 53.75 | 53.75 | 52.53 | 52.76 | 178,921 | -0.92(-1.71%) |
May 12, 2011 | 53.23 | 53.75 | 53.15 | 53.67 | 184,682 | +0.26(+0.49%) |
May 11, 2011 | 53.75 | 53.75 | 53.01 | 53.41 | 166,623 | -0.69(-1.28%) |
May 10, 2011 | 53.22 | 54.15 | 52.96 | 54.10 | 206,809 | +1.22(+2.31%) |
May 09, 2011 | 52.68 | 53.05 | 52.44 | 52.88 | 218,872 | -0.55(-1.03%) |
May 06, 2011 | 54.19 | 54.38 | 52.92 | 53.43 | 126,030 | +0.33(+0.63%) |
May 05, 2011 | 54.36 | 56.18 | 52.92 | 53.10 | 176,834 | -2.03(-3.68%) |
May 04, 2011 | 56.07 | 56.19 | 54.86 | 55.12 | 176,766 | -0.97(-1.73%) |
May 03, 2011 | 56.61 | 57.25 | 55.56 | 56.09 | 263,109 | -0.56(-0.99%) |
May 02, 2011 | 57.03 | 58.02 | 54.75 | 56.65 | 262,052 | +2.28(+4.20%) |
Apr 29, 2011 | 54.57 | 55.09 | 54.29 | 54.37 | 79,104 | +0.04(+0.06%) |
Apr 28, 2011 | 53.15 | 54.39 | 53.15 | 54.34 | 112,892 | +1.20(+2.25%) |
Apr 27, 2011 | 52.88 | 53.60 | 52.79 | 53.14 | 191,956 | +0.53(+1.01%) |
Apr 26, 2011 | 52.84 | 53.80 | 51.81 | 52.61 | 168,285 | +0.13(+0.25%) |
Apr 25, 2011 | 52.44 | 52.95 | 52.22 | 52.48 | 180,405 | +0.13(+0.25%) |
Apr 21, 2011 | 52.21 | 52.65 | 51.60 | 52.35 | 185,765 | +0.82(+1.59%) |
Apr 20, 2011 | 51.52 | 52.08 | 51.40 | 51.52 | 114,843 | +1.06(+2.10%) |
Apr 19, 2011 | 50.31 | 50.76 | 49.88 | 50.47 | 106,935 | +0.48(+0.96%) |
Apr 18, 2011 | 49.99 | 50.06 | 49.62 | 49.99 | 67,344 | -0.72(-1.41%) |
Apr 15, 2011 | 50.19 | 51.24 | 50.01 | 50.70 | 114,203 | +0.35(+0.69%) |
Apr 14, 2011 | 49.81 | 50.95 | 49.78 | 50.35 | 137,443 | +0.45(+0.91%) |
Apr 13, 2011 | 52.44 | 53.23 | 49.21 | 49.90 | 463,417 | +1.93(+4.03%) |
Apr 12, 2011 | 48.75 | 49.22 | 47.81 | 47.97 | 127,188 | -0.97(-1.98%) |
Apr 11, 2011 | 49.49 | 50.52 | 48.67 | 48.94 | 121,215 | -0.47(-0.96%) |
Apr 08, 2011 | 51.57 | 51.57 | 49.29 | 49.41 | 224,563 | -1.84(-3.60%) |
Apr 07, 2011 | 51.52 | 52.17 | 51.19 | 51.25 | 63,927 | -0.10(-0.20%) |
Apr 06, 2011 | 51.76 | 51.82 | 51.10 | 51.36 | 141,747 | -0.38(-0.73%) |
Apr 05, 2011 | 51.92 | 52.37 | 51.59 | 51.73 | 115,178 | -0.19(-0.37%) |
Apr 04, 2011 | 51.09 | 51.94 | 50.61 | 51.93 | 157,275 | +1.15(+2.25%) |
Apr 01, 2011 | 49.94 | 51.43 | 49.91 | 50.78 | 89,031 | +0.87(+1.75%) |
Mar 31, 2011 | 49.84 | 50.07 | 49.71 | 49.91 | 87,186 | +0.13(+0.26%) |
Mar 30, 2011 | 49.23 | 50.06 | 49.19 | 49.78 | 89,855 | +0.50(+1.01%) |
Mar 29, 2011 | 48.95 | 49.43 | 48.87 | 49.28 | 79,973 | +0.45(+0.91%) |
Mar 28, 2011 | 48.81 | 49.28 | 48.58 | 48.83 | 89,296 | +0.31(+0.65%) |
Mar 25, 2011 | 47.83 | 48.95 | 47.50 | 48.52 | 102,166 | +0.96(+2.02%) |
Mar 24, 2011 | 47.40 | 47.63 | 46.55 | 47.56 | 77,271 | +0.59(+1.25%) |
Mar 23, 2011 | 46.76 | 47.42 | 45.97 | 46.97 | 66,073 | +0.23(+0.49%) |
Mar 22, 2011 | 47.43 | 47.77 | 46.74 | 46.74 | 72,091 | -0.52(-1.11%) |
Mar 21, 2011 | 47.55 | 47.72 | 46.17 | 47.27 | 62,717 | +1.13(+2.44%) |
Mar 18, 2011 | 45.69 | 46.28 | 45.47 | 46.14 | 232,894 | +0.58(+1.27%) |
Mar 17, 2011 | 46.40 | 46.76 | 45.51 | 45.56 | 247,430 | -0.10(-0.23%) |
Mar 16, 2011 | 45.67 | 46.15 | 45.00 | 45.67 | 213,575 | +0.06(+0.13%) |
Mar 15, 2011 | 45.23 | 45.80 | 44.58 | 45.61 | 173,148 | -0.04(-0.09%) |
Mar 14, 2011 | 45.01 | 45.97 | 44.80 | 45.65 | 121,877 | +0.14(+0.32%) |
Mar 11, 2011 | 45.62 | 45.75 | 44.79 | 45.50 | 83,799 | -0.07(-0.15%) |
Mar 10, 2011 | 46.10 | 46.19 | 45.57 | 45.57 | 162,384 | -1.03(-2.21%) |
Mar 09, 2011 | 47.31 | 47.31 | 46.42 | 46.60 | 95,430 | -0.75(-1.59%) |
Mar 08, 2011 | 46.52 | 48.05 | 46.24 | 47.35 | 69,231 | +0.97(+2.09%) |
Mar 07, 2011 | 47.54 | 47.60 | 46.29 | 46.38 | 126,581 | -0.89(-1.89%) |
Mar 04, 2011 | 47.73 | 47.85 | 46.65 | 47.28 | 96,909 | -0.33(-0.70%) |
Mar 03, 2011 | 46.01 | 47.85 | 46.01 | 47.61 | 193,135 | +2.08(+4.57%) |
Mar 02, 2011 | 45.24 | 45.53 | 44.84 | 45.53 | 110,191 | +0.42(+0.93%) |