Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 49.51 | 49.94 | 49.21 | 49.79 | 955,922 | +1.04(+2.13%) |
May 23, 2011 | 49.19 | 49.49 | 48.57 | 48.75 | 1,065,248 | -1.23(-2.46%) |
May 20, 2011 | 51.95 | 52.37 | 49.97 | 49.98 | 1,260,630 | -2.01(-3.87%) |
May 19, 2011 | 52.05 | 52.25 | 51.65 | 51.99 | 482,398 | +0.23(+0.44%) |
May 18, 2011 | 50.27 | 51.77 | 50.27 | 51.76 | 483,468 | +1.45(+2.88%) |
May 17, 2011 | 50.21 | 50.35 | 49.80 | 50.31 | 447,997 | -0.01(-0.02%) |
May 16, 2011 | 50.66 | 50.84 | 50.20 | 50.32 | 521,325 | -0.45(-0.89%) |
May 13, 2011 | 51.39 | 51.49 | 50.44 | 50.77 | 673,980 | -0.66(-1.28%) |
May 12, 2011 | 51.06 | 51.63 | 50.68 | 51.43 | 655,183 | +0.26(+0.51%) |
May 11, 2011 | 51.73 | 51.76 | 50.91 | 51.17 | 402,840 | -0.59(-1.14%) |
May 10, 2011 | 51.01 | 51.93 | 51.01 | 51.76 | 594,637 | +0.72(+1.41%) |
May 09, 2011 | 50.64 | 51.19 | 50.31 | 51.04 | 587,274 | +0.36(+0.71%) |
May 06, 2011 | 50.43 | 51.04 | 50.27 | 50.68 | 1,051,152 | +0.64(+1.28%) |
May 05, 2011 | 50.01 | 50.50 | 47.00 | 50.04 | 2,722,597 | -0.98(-1.92%) |
May 04, 2011 | 51.34 | 51.72 | 50.40 | 51.02 | 904,944 | -0.34(-0.66%) |
May 03, 2011 | 51.93 | 52.06 | 51.13 | 51.36 | 564,796 | -0.60(-1.15%) |
May 02, 2011 | 51.92 | 52.04 | 51.87 | 51.96 | 808,665 | +0.54(+1.05%) |
Apr 29, 2011 | 50.08 | 51.75 | 49.75 | 51.42 | 1,336,557 | +1.40(+2.80%) |
Apr 28, 2011 | 49.68 | 50.57 | 49.68 | 50.02 | 1,420,615 | +0.22(+0.44%) |
Apr 27, 2011 | 49.78 | 49.97 | 49.53 | 49.80 | 577,719 | +0.17(+0.34%) |
Apr 26, 2011 | 49.47 | 49.80 | 49.30 | 49.63 | 625,367 | +0.37(+0.75%) |
Apr 25, 2011 | 49.40 | 49.47 | 49.14 | 49.26 | 535,597 | -0.23(-0.46%) |
Apr 21, 2011 | 49.76 | 49.81 | 49.46 | 49.49 | 653,217 | -0.05(-0.10%) |
Apr 20, 2011 | 49.71 | 49.98 | 49.47 | 49.54 | 602,926 | +0.43(+0.88%) |
Apr 19, 2011 | 49.37 | 49.49 | 48.96 | 49.11 | 560,410 | -0.33(-0.67%) |
Apr 18, 2011 | 49.31 | 49.52 | 48.98 | 49.44 | 373,192 | -0.50(-1.00%) |
Apr 15, 2011 | 49.81 | 50.19 | 49.53 | 49.94 | 800,405 | +0.27(+0.54%) |
Apr 14, 2011 | 49.57 | 49.79 | 49.16 | 49.67 | 411,992 | -0.12(-0.24%) |
Apr 13, 2011 | 49.85 | 50.15 | 49.51 | 49.79 | 542,614 | +0.40(+0.81%) |
Apr 12, 2011 | 49.93 | 50.06 | 49.27 | 49.39 | 607,903 | -0.76(-1.52%) |
Apr 11, 2011 | 50.52 | 50.52 | 50.05 | 50.15 | 668,817 | -0.40(-0.79%) |
Apr 08, 2011 | 50.82 | 50.82 | 49.96 | 50.55 | 821,009 | +0.06(+0.12%) |
Apr 07, 2011 | 50.79 | 50.91 | 50.22 | 50.49 | 824,275 | -0.53(-1.04%) |
Apr 06, 2011 | 51.19 | 51.25 | 50.43 | 51.02 | 980,662 | +0.10(+0.20%) |
Apr 05, 2011 | 50.71 | 51.36 | 50.35 | 50.92 | 1,251,974 | +0.05(+0.10%) |
Apr 04, 2011 | 50.54 | 51.09 | 50.39 | 50.87 | 652,485 | +0.37(+0.73%) |
Apr 01, 2011 | 50.42 | 51.01 | 50.18 | 50.50 | 1,135,352 | +0.41(+0.82%) |
Mar 31, 2011 | 49.75 | 50.12 | 49.35 | 50.09 | 691,184 | +0.20(+0.40%) |
Mar 30, 2011 | 49.06 | 49.91 | 48.99 | 49.89 | 806,956 | +1.00(+2.05%) |
Mar 29, 2011 | 48.88 | 48.96 | 48.24 | 48.89 | 1,139,991 | -0.09(-0.18%) |
Mar 28, 2011 | 50.45 | 50.57 | 48.65 | 48.98 | 1,401,941 | -1.47(-2.91%) |
Mar 25, 2011 | 50.69 | 50.76 | 50.24 | 50.45 | 542,252 | -0.21(-0.41%) |
Mar 24, 2011 | 50.72 | 51.01 | 50.49 | 50.66 | 753,779 | +0.14(+0.28%) |
Mar 23, 2011 | 50.50 | 50.83 | 49.68 | 50.52 | 731,577 | -0.16(-0.32%) |
Mar 22, 2011 | 50.19 | 50.96 | 50.09 | 50.68 | 996,443 | +0.38(+0.76%) |
Mar 21, 2011 | 49.70 | 50.33 | 49.68 | 50.30 | 1,007,047 | +1.53(+3.14%) |
Mar 18, 2011 | 49.57 | 49.87 | 48.63 | 48.77 | 1,740,239 | -0.58(-1.18%) |
Mar 17, 2011 | 49.30 | 49.92 | 49.19 | 49.35 | 815,533 | +0.53(+1.09%) |
Mar 16, 2011 | 48.62 | 49.39 | 48.36 | 48.82 | 1,340,207 | +0.04(+0.08%) |
Mar 15, 2011 | 47.94 | 48.87 | 47.91 | 48.78 | 1,554,882 | -0.06(-0.12%) |
Mar 14, 2011 | 49.77 | 49.77 | 48.46 | 48.84 | 1,000,587 | -1.11(-2.22%) |
Mar 11, 2011 | 49.89 | 50.47 | 49.20 | 49.95 | 656,006 | -0.06(-0.12%) |
Mar 10, 2011 | 50.36 | 50.56 | 49.82 | 50.01 | 623,680 | -0.77(-1.52%) |
Mar 09, 2011 | 51.06 | 51.16 | 50.55 | 50.78 | 562,288 | -0.35(-0.68%) |
Mar 08, 2011 | 50.89 | 51.22 | 50.33 | 51.13 | 462,329 | +0.37(+0.73%) |
Mar 07, 2011 | 51.76 | 52.07 | 50.36 | 50.76 | 802,474 | -0.88(-1.70%) |
Mar 04, 2011 | 52.77 | 52.95 | 51.22 | 51.64 | 735,155 | -1.27(-2.40%) |
Mar 03, 2011 | 52.06 | 53.35 | 52.06 | 52.91 | 998,826 | +1.22(+2.36%) |
Mar 02, 2011 | 50.89 | 51.72 | 50.77 | 51.69 | 1,005,785 | +0.83(+1.63%) |