Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 50.42 | 50.44 | 49.33 | 49.50 | 147,760 | -0.84(-1.67%) |
May 23, 2011 | 50.50 | 50.66 | 50.08 | 50.34 | 89,546 | -0.97(-1.89%) |
May 20, 2011 | 51.21 | 51.73 | 50.83 | 51.31 | 59,789 | -0.22(-0.43%) |
May 19, 2011 | 51.85 | 52.00 | 51.25 | 51.53 | 54,164 | -0.19(-0.37%) |
May 18, 2011 | 50.90 | 51.75 | 50.90 | 51.72 | 87,902 | +0.78(+1.53%) |
May 17, 2011 | 51.12 | 51.44 | 50.65 | 50.94 | 64,012 | -0.53(-1.03%) |
May 16, 2011 | 52.07 | 52.29 | 51.42 | 51.47 | 101,152 | -1.04(-1.98%) |
May 13, 2011 | 53.93 | 53.93 | 52.40 | 52.51 | 54,341 | -1.30(-2.42%) |
May 12, 2011 | 53.15 | 54.22 | 52.96 | 53.81 | 54,753 | +0.41(+0.77%) |
May 11, 2011 | 54.46 | 54.46 | 53.12 | 53.40 | 56,375 | -1.15(-2.11%) |
May 10, 2011 | 54.37 | 54.95 | 53.99 | 54.55 | 75,377 | +0.46(+0.85%) |
May 09, 2011 | 53.00 | 54.21 | 52.93 | 54.09 | 68,292 | +1.13(+2.13%) |
May 06, 2011 | 52.60 | 54.45 | 52.59 | 52.96 | 123,437 | +1.16(+2.24%) |
May 05, 2011 | 54.32 | 54.32 | 50.90 | 51.80 | 190,669 | -2.86(-5.23%) |
May 04, 2011 | 53.97 | 55.39 | 53.16 | 54.66 | 214,178 | +0.98(+1.83%) |
May 03, 2011 | 53.40 | 53.85 | 52.75 | 53.68 | 78,300 | +0.10(+0.19%) |
May 02, 2011 | 53.67 | 53.70 | 53.50 | 53.58 | 65,422 | -0.50(-0.92%) |
Apr 29, 2011 | 54.01 | 54.37 | 53.72 | 54.08 | 75,275 | +0.21(+0.39%) |
Apr 28, 2011 | 54.00 | 54.11 | 53.51 | 53.87 | 61,904 | -0.14(-0.26%) |
Apr 27, 2011 | 54.46 | 54.72 | 53.89 | 54.01 | 95,169 | -0.42(-0.77%) |
Apr 26, 2011 | 54.34 | 55.20 | 54.27 | 54.43 | 98,005 | +0.09(+0.17%) |
Apr 25, 2011 | 54.40 | 55.05 | 54.14 | 54.34 | 106,003 | -0.51(-0.93%) |
Apr 21, 2011 | 54.84 | 54.98 | 54.40 | 54.85 | 32,832 | +0.47(+0.86%) |
Apr 20, 2011 | 54.18 | 54.78 | 53.92 | 54.38 | 86,876 | +1.08(+2.03%) |
Apr 19, 2011 | 53.57 | 54.10 | 53.02 | 53.30 | 67,950 | -0.19(-0.36%) |
Apr 18, 2011 | 54.11 | 54.18 | 53.12 | 53.49 | 92,413 | -1.61(-2.92%) |
Apr 15, 2011 | 54.39 | 55.33 | 54.39 | 55.10 | 103,386 | +0.47(+0.86%) |
Apr 14, 2011 | 53.36 | 54.74 | 53.23 | 54.63 | 66,174 | +0.84(+1.56%) |
Apr 13, 2011 | 54.44 | 54.85 | 53.01 | 53.79 | 94,543 | -0.46(-0.85%) |
Apr 12, 2011 | 54.76 | 55.36 | 54.21 | 54.25 | 44,323 | -0.94(-1.70%) |
Apr 11, 2011 | 55.54 | 56.36 | 54.90 | 55.19 | 71,100 | -0.46(-0.83%) |
Apr 08, 2011 | 56.78 | 56.78 | 55.25 | 55.65 | 44,524 | -0.70(-1.24%) |
Apr 07, 2011 | 56.72 | 57.15 | 56.25 | 56.35 | 70,311 | -0.51(-0.90%) |
Apr 06, 2011 | 57.44 | 57.50 | 56.79 | 56.86 | 54,033 | -0.17(-0.30%) |
Apr 05, 2011 | 57.44 | 57.71 | 56.77 | 57.03 | 65,371 | -0.42(-0.73%) |
Apr 04, 2011 | 57.82 | 58.00 | 57.42 | 57.45 | 116,096 | +0.03(+0.05%) |
Apr 01, 2011 | 57.98 | 58.23 | 57.24 | 57.42 | 95,215 | -0.08(-0.14%) |
Mar 31, 2011 | 57.50 | 57.99 | 57.33 | 57.50 | 108,324 | -0.25(-0.43%) |
Mar 30, 2011 | 57.75 | 57.75 | 57.75 | 57.75 | 131,882 | +1.52(+2.70%) |
Mar 29, 2011 | 55.47 | 56.32 | 55.18 | 56.23 | 58,825 | +0.82(+1.48%) |
Mar 28, 2011 | 56.50 | 56.70 | 55.17 | 55.41 | 117,940 | -0.90(-1.60%) |
Mar 25, 2011 | 54.09 | 57.33 | 54.09 | 56.31 | 135,484 | +2.44(+4.53%) |
Mar 24, 2011 | 54.19 | 54.44 | 53.59 | 53.87 | 47,122 | +0.21(+0.39%) |
Mar 23, 2011 | 52.90 | 53.97 | 52.49 | 53.66 | 62,811 | +0.68(+1.28%) |
Mar 22, 2011 | 52.50 | 53.29 | 52.50 | 52.98 | 43,094 | +0.47(+0.90%) |
Mar 21, 2011 | 52.64 | 52.69 | 52.30 | 52.51 | 86,610 | +1.28(+2.50%) |
Mar 18, 2011 | 50.92 | 51.85 | 50.69 | 51.23 | 145,076 | +0.78(+1.55%) |
Mar 17, 2011 | 50.92 | 51.08 | 50.22 | 50.45 | 56,673 | +0.44(+0.88%) |
Mar 16, 2011 | 50.00 | 50.37 | 49.28 | 50.01 | 92,744 | -0.18(-0.36%) |
Mar 15, 2011 | 49.72 | 50.60 | 49.60 | 50.19 | 63,530 | -0.12(-0.24%) |
Mar 14, 2011 | 50.07 | 50.77 | 49.95 | 50.31 | 42,257 | -0.46(-0.91%) |
Mar 11, 2011 | 50.45 | 51.31 | 50.12 | 50.77 | 45,330 | +0.08(+0.16%) |
Mar 10, 2011 | 50.95 | 51.52 | 50.51 | 50.69 | 73,635 | -1.70(-3.24%) |
Mar 09, 2011 | 52.01 | 52.52 | 51.55 | 52.39 | 94,933 | +0.30(+0.58%) |
Mar 08, 2011 | 50.81 | 52.90 | 50.66 | 52.09 | 59,311 | +1.25(+2.46%) |
Mar 07, 2011 | 52.11 | 52.15 | 50.14 | 50.84 | 72,126 | -1.04(-2.00%) |
Mar 04, 2011 | 52.15 | 52.15 | 50.87 | 51.88 | 90,895 | -0.14(-0.27%) |
Mar 03, 2011 | 50.77 | 52.15 | 50.77 | 52.02 | 80,683 | +2.52(+5.09%) |
Mar 02, 2011 | 49.49 | 50.21 | 49.24 | 49.50 | 70,623 | -0.08(-0.16%) |