Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 54.69 | 55.00 | 53.39 | 53.47 | 928,232 | -0.74(-1.37%) |
May 23, 2011 | 53.65 | 55.00 | 53.50 | 54.21 | 1,039,050 | -0.58(-1.06%) |
May 20, 2011 | 54.77 | 55.26 | 54.53 | 54.79 | 1,103,837 | -0.32(-0.58%) |
May 19, 2011 | 55.21 | 56.05 | 54.69 | 55.11 | 1,610,194 | -0.08(-0.14%) |
May 18, 2011 | 51.83 | 55.78 | 51.83 | 55.19 | 2,502,179 | +3.55(+6.87%) |
May 17, 2011 | 52.05 | 53.61 | 51.52 | 51.64 | 1,409,052 | -0.82(-1.56%) |
May 16, 2011 | 51.36 | 54.14 | 50.92 | 52.46 | 1,714,600 | +0.84(+1.63%) |
May 13, 2011 | 52.07 | 52.91 | 50.99 | 51.62 | 826,914 | -0.49(-0.94%) |
May 12, 2011 | 50.84 | 52.44 | 50.13 | 52.11 | 882,827 | +1.49(+2.94%) |
May 11, 2011 | 51.72 | 52.28 | 50.27 | 50.62 | 1,024,203 | -1.18(-2.28%) |
May 10, 2011 | 51.47 | 52.86 | 50.92 | 51.80 | 1,275,778 | +0.87(+1.71%) |
May 09, 2011 | 51.20 | 51.37 | 49.57 | 50.93 | 997,831 | -0.07(-0.14%) |
May 06, 2011 | 50.71 | 51.48 | 50.06 | 51.00 | 1,173,401 | +1.34(+2.70%) |
May 05, 2011 | 49.46 | 50.67 | 49.05 | 49.66 | 926,994 | -0.30(-0.60%) |
May 04, 2011 | 51.01 | 51.34 | 48.17 | 49.96 | 1,592,051 | -0.65(-1.28%) |
May 03, 2011 | 51.18 | 52.49 | 49.63 | 50.61 | 1,259,291 | -0.96(-1.86%) |
May 02, 2011 | 51.26 | 52.26 | 51.03 | 51.57 | 1,248,392 | +0.44(+0.86%) |
Apr 29, 2011 | 50.60 | 51.39 | 49.95 | 51.13 | 778,267 | +0.78(+1.55%) |
Apr 28, 2011 | 50.91 | 50.94 | 49.19 | 50.35 | 1,398,639 | +0.03(+0.06%) |
Apr 27, 2011 | 50.26 | 51.00 | 49.64 | 50.32 | 1,421,247 | +0.30(+0.60%) |
Apr 26, 2011 | 49.52 | 50.24 | 48.27 | 50.02 | 2,560,516 | +2.05(+4.27%) |
Apr 25, 2011 | 48.21 | 48.72 | 47.16 | 47.97 | 1,924,404 | -0.93(-1.90%) |
Apr 21, 2011 | 48.14 | 50.00 | 48.14 | 48.90 | 808,397 | +0.20(+0.41%) |
Apr 20, 2011 | 46.99 | 48.75 | 46.95 | 48.70 | 1,156,690 | +2.19(+4.71%) |
Apr 19, 2011 | 46.86 | 46.99 | 45.38 | 46.51 | 1,453,782 | -0.30(-0.64%) |
Apr 18, 2011 | 47.50 | 47.76 | 46.25 | 46.81 | 1,182,847 | -0.69(-1.45%) |
Apr 15, 2011 | 47.16 | 48.08 | 47.16 | 47.50 | 1,121,875 | +0.02(+0.04%) |
Apr 14, 2011 | 46.07 | 47.72 | 46.07 | 47.48 | 1,035,242 | +0.78(+1.67%) |
Apr 13, 2011 | 46.90 | 47.35 | 46.22 | 46.70 | 1,300,900 | +0.23(+0.49%) |
Apr 12, 2011 | 48.37 | 48.50 | 46.35 | 46.47 | 1,257,167 | -2.17(-4.46%) |
Apr 11, 2011 | 49.16 | 49.83 | 48.39 | 48.64 | 866,940 | -0.59(-1.20%) |
Apr 08, 2011 | 49.82 | 50.66 | 48.70 | 49.23 | 736,379 | -0.43(-0.87%) |
Apr 07, 2011 | 49.42 | 50.16 | 48.55 | 49.66 | 941,609 | +0.26(+0.53%) |
Apr 06, 2011 | 50.52 | 50.65 | 48.51 | 49.40 | 848,952 | -0.30(-0.60%) |
Apr 05, 2011 | 49.32 | 50.68 | 49.20 | 49.70 | 1,043,530 | +0.01(+0.02%) |
Apr 04, 2011 | 50.02 | 50.60 | 49.09 | 49.69 | 997,604 | +0.12(+0.24%) |
Apr 01, 2011 | 51.06 | 51.11 | 49.20 | 49.57 | 1,102,729 | -1.27(-2.50%) |
Mar 31, 2011 | 51.51 | 51.58 | 50.35 | 50.84 | 644,688 | -0.43(-0.84%) |
Mar 30, 2011 | 50.44 | 51.97 | 50.43 | 51.27 | 920,494 | +1.03(+2.05%) |
Mar 29, 2011 | 49.50 | 50.36 | 48.88 | 50.24 | 585,803 | +0.52(+1.05%) |
Mar 28, 2011 | 50.90 | 51.23 | 49.61 | 49.72 | 667,013 | -0.69(-1.37%) |
Mar 25, 2011 | 50.18 | 51.49 | 49.79 | 50.41 | 973,746 | +0.40(+0.80%) |
Mar 24, 2011 | 49.24 | 50.16 | 48.95 | 50.01 | 1,065,882 | +1.21(+2.48%) |
Mar 23, 2011 | 46.60 | 49.10 | 46.52 | 48.80 | 1,562,403 | -0.53(-1.07%) |
Mar 22, 2011 | 50.78 | 51.00 | 48.45 | 49.33 | 1,098,659 | -1.51(-2.97%) |
Mar 21, 2011 | 50.19 | 51.00 | 48.53 | 50.84 | 1,650,010 | +2.78(+5.78%) |
Mar 18, 2011 | 49.20 | 49.49 | 47.86 | 48.06 | 1,101,221 | -0.74(-1.52%) |
Mar 17, 2011 | 48.99 | 49.75 | 48.65 | 48.80 | 938,181 | +1.38(+2.91%) |
Mar 16, 2011 | 48.76 | 49.89 | 47.25 | 47.42 | 1,398,736 | -0.60(-1.25%) |
Mar 15, 2011 | 45.29 | 48.64 | 45.00 | 48.02 | 1,123,786 | +0.54(+1.14%) |
Mar 14, 2011 | 46.34 | 48.49 | 46.27 | 47.48 | 827,999 | +0.36(+0.76%) |
Mar 11, 2011 | 46.99 | 47.74 | 46.33 | 47.12 | 676,028 | -0.20(-0.42%) |
Mar 10, 2011 | 47.70 | 47.88 | 46.26 | 47.32 | 1,556,841 | -0.88(-1.83%) |
Mar 09, 2011 | 48.23 | 50.00 | 47.50 | 48.20 | 1,514,823 | -0.32(-0.66%) |
Mar 08, 2011 | 47.65 | 49.55 | 46.80 | 48.52 | 1,293,862 | +0.70(+1.46%) |
Mar 07, 2011 | 48.15 | 48.48 | 46.95 | 47.82 | 1,522,245 | +0.78(+1.66%) |
Mar 04, 2011 | 48.39 | 48.39 | 46.30 | 47.04 | 778,893 | -0.60(-1.26%) |
Mar 03, 2011 | 47.96 | 48.40 | 47.29 | 47.64 | 801,750 | +0.68(+1.45%) |
Mar 02, 2011 | 46.40 | 48.64 | 46.21 | 46.96 | 900,553 | +0.50(+1.08%) |