Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 50.36 | 50.36 | 49.96 | 50.05 | 213,727 | +0.15(+0.29%) |
May 23, 2011 | 49.95 | 49.99 | 49.64 | 49.91 | 716,983 | -1.08(-2.11%) |
May 20, 2011 | 51.25 | 51.31 | 50.80 | 50.98 | 409,160 | -0.42(-0.81%) |
May 19, 2011 | 51.44 | 51.49 | 51.07 | 51.40 | 489,534 | -0.21(-0.41%) |
May 18, 2011 | 51.04 | 51.67 | 50.99 | 51.61 | 762,018 | +0.94(+1.85%) |
May 17, 2011 | 50.52 | 50.80 | 50.35 | 50.67 | 456,268 | -0.13(-0.26%) |
May 16, 2011 | 50.76 | 51.29 | 50.67 | 50.80 | 637,636 | -0.17(-0.34%) |
May 13, 2011 | 51.70 | 51.70 | 50.80 | 50.97 | 390,821 | -0.66(-1.28%) |
May 12, 2011 | 51.16 | 51.75 | 51.09 | 51.63 | 906,232 | +0.12(+0.24%) |
May 11, 2011 | 52.19 | 52.24 | 51.27 | 51.51 | 1,343,187 | -0.81(-1.56%) |
May 10, 2011 | 51.93 | 52.38 | 51.84 | 52.32 | 1,053,965 | +0.42(+0.82%) |
May 09, 2011 | 51.89 | 52.06 | 51.62 | 51.90 | 574,901 | +0.12(+0.24%) |
May 06, 2011 | 52.13 | 52.27 | 51.50 | 51.78 | 729,052 | +0.47(+0.92%) |
May 05, 2011 | 51.27 | 51.63 | 51.03 | 51.31 | 598,200 | -0.29(-0.55%) |
May 04, 2011 | 51.99 | 52.00 | 51.22 | 51.59 | 835,532 | -0.50(-0.95%) |
May 03, 2011 | 52.30 | 52.37 | 51.84 | 52.09 | 589,093 | -0.83(-1.57%) |
May 02, 2011 | 52.87 | 53.20 | 52.80 | 52.92 | 253,251 | +0.10(+0.18%) |
Apr 29, 2011 | 52.62 | 52.85 | 52.51 | 52.82 | 581,287 | +0.21(+0.40%) |
Apr 28, 2011 | 52.63 | 52.71 | 52.38 | 52.61 | 329,191 | -0.28(-0.52%) |
Apr 27, 2011 | 52.91 | 52.94 | 52.29 | 52.89 | 504,847 | +0.19(+0.36%) |
Apr 26, 2011 | 52.63 | 52.83 | 52.45 | 52.70 | 246,705 | +0.11(+0.20%) |
Apr 25, 2011 | 52.77 | 52.87 | 52.42 | 52.59 | 340,031 | -0.40(-0.75%) |
Apr 21, 2011 | 52.76 | 53.01 | 52.72 | 52.99 | 146,117 | +0.23(+0.43%) |
Apr 20, 2011 | 52.74 | 52.77 | 52.50 | 52.76 | 297,936 | +1.11(+2.14%) |
Apr 19, 2011 | 51.53 | 51.67 | 51.31 | 51.66 | 186,108 | +0.46(+0.89%) |
Apr 18, 2011 | 51.03 | 51.24 | 50.74 | 51.20 | 740,649 | -0.86(-1.66%) |
Apr 15, 2011 | 52.12 | 52.15 | 51.84 | 52.06 | 695,882 | -0.21(-0.41%) |
Apr 14, 2011 | 51.88 | 52.28 | 51.88 | 52.28 | 217,053 | +0.30(+0.58%) |
Apr 13, 2011 | 52.45 | 52.45 | 51.82 | 51.97 | 385,659 | +0.60(+1.17%) |
Apr 12, 2011 | 51.61 | 51.73 | 51.22 | 51.37 | 341,699 | -0.64(-1.24%) |
Apr 11, 2011 | 52.51 | 52.54 | 51.88 | 52.02 | 630,905 | -0.57(-1.08%) |
Apr 08, 2011 | 52.76 | 52.96 | 52.39 | 52.59 | 260,962 | -0.10(-0.19%) |
Apr 07, 2011 | 52.89 | 52.98 | 52.50 | 52.68 | 412,714 | -0.15(-0.29%) |
Apr 06, 2011 | 52.91 | 53.12 | 52.65 | 52.84 | 3,461,315 | +0.00(+0.00%) |
Apr 05, 2011 | 52.64 | 52.98 | 52.59 | 52.84 | 951,506 | -0.01(-0.02%) |
Apr 04, 2011 | 52.76 | 52.87 | 52.53 | 52.85 | 1,803,713 | +0.60(+1.15%) |
Apr 01, 2011 | 51.73 | 52.37 | 51.71 | 52.24 | 3,313,606 | +0.94(+1.83%) |
Mar 31, 2011 | 51.29 | 51.55 | 51.20 | 51.31 | 780,486 | +0.20(+0.38%) |
Mar 30, 2011 | 51.00 | 51.24 | 50.86 | 51.11 | 236,439 | +0.76(+1.50%) |
Mar 29, 2011 | 50.05 | 50.43 | 50.00 | 50.35 | 439,086 | +0.24(+0.49%) |
Mar 28, 2011 | 50.10 | 50.31 | 50.04 | 50.11 | 373,788 | -0.25(-0.50%) |
Mar 25, 2011 | 50.23 | 50.54 | 50.15 | 50.36 | 240,712 | +0.11(+0.23%) |
Mar 24, 2011 | 49.99 | 50.30 | 49.65 | 50.25 | 182,894 | +0.69(+1.40%) |
Mar 23, 2011 | 49.35 | 49.72 | 49.10 | 49.55 | 212,630 | +0.55(+1.13%) |
Mar 22, 2011 | 49.33 | 49.33 | 48.98 | 49.00 | 338,416 | -0.24(-0.50%) |
Mar 21, 2011 | 49.18 | 49.32 | 48.92 | 49.25 | 206,766 | +1.05(+2.18%) |
Mar 18, 2011 | 48.63 | 48.63 | 48.12 | 48.19 | 198,792 | +0.05(+0.10%) |
Mar 17, 2011 | 48.32 | 48.39 | 47.85 | 48.15 | 272,816 | +0.27(+0.56%) |
Mar 16, 2011 | 48.76 | 48.76 | 47.49 | 47.88 | 1,212,401 | -0.94(-1.92%) |
Mar 15, 2011 | 47.90 | 48.97 | 47.80 | 48.81 | 843,278 | -0.93(-1.87%) |
Mar 14, 2011 | 49.36 | 49.77 | 49.33 | 49.74 | 325,537 | +0.12(+0.25%) |
Mar 11, 2011 | 49.15 | 49.73 | 49.11 | 49.62 | 251,247 | +0.18(+0.36%) |
Mar 10, 2011 | 49.86 | 49.96 | 49.36 | 49.44 | 509,715 | -1.25(-2.46%) |
Mar 09, 2011 | 50.61 | 50.74 | 50.35 | 50.69 | 339,321 | +0.07(+0.13%) |
Mar 08, 2011 | 50.11 | 50.82 | 49.99 | 50.62 | 471,407 | +1.04(+2.10%) |
Mar 07, 2011 | 50.41 | 50.41 | 49.50 | 49.58 | 553,819 | -0.68(-1.35%) |
Mar 04, 2011 | 50.36 | 50.42 | 49.89 | 50.26 | 429,277 | +0.15(+0.31%) |
Mar 03, 2011 | 49.83 | 50.20 | 49.63 | 50.10 | 725,799 | +0.81(+1.65%) |
Mar 02, 2011 | 49.11 | 49.42 | 49.00 | 49.29 | 452,596 | +0.36(+0.73%) |