Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 49.56 | 49.95 | 49.32 | 49.69 | 860,052 | +0.20(+0.40%) |
May 23, 2011 | 49.79 | 49.91 | 48.92 | 49.49 | 823,617 | -1.13(-2.24%) |
May 20, 2011 | 50.34 | 51.33 | 49.92 | 50.63 | 1,126,056 | +0.12(+0.23%) |
May 19, 2011 | 50.26 | 51.07 | 50.03 | 50.51 | 995,390 | +0.62(+1.25%) |
May 18, 2011 | 48.45 | 50.05 | 48.28 | 49.89 | 543,380 | +1.35(+2.79%) |
May 17, 2011 | 48.17 | 49.14 | 47.86 | 48.53 | 1,104,848 | +0.05(+0.11%) |
May 16, 2011 | 48.32 | 49.27 | 48.18 | 48.48 | 881,166 | -0.24(-0.49%) |
May 13, 2011 | 49.74 | 50.02 | 48.21 | 48.72 | 787,921 | -0.92(-1.85%) |
May 12, 2011 | 49.39 | 49.97 | 48.90 | 49.64 | 380,362 | +0.11(+0.22%) |
May 11, 2011 | 50.80 | 51.09 | 49.38 | 49.53 | 665,186 | -1.52(-2.99%) |
May 10, 2011 | 50.68 | 51.20 | 50.64 | 51.05 | 432,044 | +0.58(+1.15%) |
May 09, 2011 | 50.47 | 50.79 | 50.05 | 50.48 | 570,280 | +0.17(+0.34%) |
May 06, 2011 | 50.57 | 50.97 | 49.99 | 50.31 | 894,896 | +0.46(+0.93%) |
May 05, 2011 | 49.70 | 50.55 | 49.25 | 49.84 | 1,268,861 | -0.29(-0.57%) |
May 04, 2011 | 50.76 | 51.07 | 49.63 | 50.13 | 2,969,757 | -0.74(-1.45%) |
May 03, 2011 | 51.41 | 51.41 | 50.31 | 50.87 | 974,630 | -0.74(-1.43%) |
May 02, 2011 | 51.74 | 51.74 | 51.54 | 51.61 | 944,828 | -0.19(-0.36%) |
Apr 29, 2011 | 51.87 | 52.24 | 51.45 | 51.79 | 1,499,099 | +0.01(+0.02%) |
Apr 28, 2011 | 50.15 | 52.14 | 50.10 | 51.79 | 1,686,687 | +1.69(+3.38%) |
Apr 27, 2011 | 49.20 | 50.21 | 49.20 | 50.09 | 1,194,166 | +0.88(+1.79%) |
Apr 26, 2011 | 47.90 | 49.64 | 47.77 | 49.21 | 1,294,185 | +1.60(+3.37%) |
Apr 25, 2011 | 47.64 | 47.67 | 47.09 | 47.61 | 822,577 | +0.37(+0.77%) |
Apr 21, 2011 | 48.16 | 49.16 | 47.16 | 47.24 | 1,497,161 | +0.91(+1.96%) |
Apr 20, 2011 | 47.52 | 47.63 | 45.95 | 46.33 | 1,609,459 | -0.31(-0.67%) |
Apr 19, 2011 | 46.04 | 46.71 | 45.90 | 46.64 | 857,982 | +0.81(+1.77%) |
Apr 18, 2011 | 45.93 | 46.13 | 44.81 | 45.83 | 1,363,358 | -1.05(-2.24%) |
Apr 15, 2011 | 46.49 | 47.08 | 45.92 | 46.88 | 826,371 | +0.68(+1.47%) |
Apr 14, 2011 | 45.97 | 46.40 | 45.58 | 46.21 | 605,418 | -0.13(-0.29%) |
Apr 13, 2011 | 46.14 | 46.38 | 45.62 | 46.34 | 817,591 | +0.64(+1.40%) |
Apr 12, 2011 | 45.66 | 46.63 | 45.49 | 45.70 | 647,514 | -0.23(-0.50%) |
Apr 11, 2011 | 46.35 | 46.54 | 45.64 | 45.93 | 878,287 | -0.43(-0.92%) |
Apr 08, 2011 | 47.59 | 47.59 | 45.88 | 46.36 | 831,562 | -0.99(-2.09%) |
Apr 07, 2011 | 47.92 | 48.16 | 47.25 | 47.35 | 596,001 | -0.61(-1.26%) |
Apr 06, 2011 | 48.86 | 48.86 | 47.46 | 47.95 | 656,154 | -0.50(-1.03%) |
Apr 05, 2011 | 48.84 | 49.25 | 48.41 | 48.45 | 741,571 | -0.62(-1.27%) |
Apr 04, 2011 | 48.71 | 49.11 | 48.38 | 49.08 | 1,114,611 | +0.53(+1.08%) |
Apr 01, 2011 | 48.88 | 49.20 | 48.14 | 48.55 | 1,043,281 | +0.02(+0.04%) |
Mar 31, 2011 | 48.01 | 48.60 | 47.84 | 48.53 | 1,205,428 | +0.34(+0.70%) |
Mar 30, 2011 | 48.88 | 49.02 | 48.16 | 48.19 | 1,039,279 | -0.37(-0.77%) |
Mar 29, 2011 | 48.26 | 48.75 | 47.83 | 48.57 | 823,983 | +0.12(+0.26%) |
Mar 28, 2011 | 48.35 | 48.93 | 48.24 | 48.44 | 838,015 | +0.11(+0.22%) |
Mar 25, 2011 | 48.06 | 48.79 | 47.87 | 48.34 | 743,496 | +0.36(+0.74%) |
Mar 24, 2011 | 46.79 | 48.13 | 46.35 | 47.98 | 1,502,682 | +1.45(+3.12%) |
Mar 23, 2011 | 46.49 | 46.91 | 45.97 | 46.53 | 870,242 | -0.20(-0.44%) |
Mar 22, 2011 | 46.88 | 47.57 | 46.70 | 46.73 | 1,740,945 | -0.45(-0.94%) |
Mar 21, 2011 | 46.79 | 47.23 | 46.79 | 47.18 | 945,758 | +1.98(+4.38%) |
Mar 18, 2011 | 46.53 | 46.57 | 44.98 | 45.20 | 1,483,585 | -0.61(-1.34%) |
Mar 17, 2011 | 45.87 | 46.53 | 45.42 | 45.81 | 713,551 | +0.64(+1.42%) |
Mar 16, 2011 | 45.49 | 46.51 | 44.86 | 45.17 | 1,251,486 | -0.35(-0.76%) |
Mar 15, 2011 | 45.15 | 45.79 | 45.05 | 45.52 | 1,801,220 | -0.14(-0.31%) |
Mar 14, 2011 | 46.64 | 47.14 | 45.36 | 45.66 | 1,137,732 | -1.60(-3.39%) |
Mar 11, 2011 | 46.10 | 47.61 | 45.60 | 47.27 | 1,244,983 | +1.03(+2.24%) |
Mar 10, 2011 | 47.24 | 47.45 | 46.01 | 46.23 | 1,618,299 | -2.03(-4.21%) |
Mar 09, 2011 | 48.09 | 48.91 | 47.67 | 48.26 | 760,227 | -0.09(-0.18%) |
Mar 08, 2011 | 47.18 | 48.53 | 46.72 | 48.35 | 717,476 | +1.26(+2.67%) |
Mar 07, 2011 | 48.41 | 48.64 | 46.63 | 47.10 | 967,806 | -0.99(-2.06%) |
Mar 04, 2011 | 48.22 | 48.26 | 47.44 | 48.09 | 878,936 | -0.10(-0.20%) |
Mar 03, 2011 | 47.55 | 48.31 | 46.93 | 48.18 | 1,067,105 | +1.19(+2.52%) |
Mar 02, 2011 | 46.70 | 47.57 | 46.57 | 47.00 | 1,220,054 | +0.37(+0.80%) |