Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 48.62 | 48.78 | 48.08 | 48.43 | 334,980 | -0.13(-0.28%) |
May 23, 2011 | 49.51 | 49.54 | 48.56 | 48.56 | 338,548 | -1.50(-2.99%) |
May 20, 2011 | 50.62 | 50.74 | 49.81 | 50.06 | 238,896 | -0.77(-1.51%) |
May 19, 2011 | 50.49 | 52.01 | 50.15 | 50.83 | 375,488 | +0.46(+0.91%) |
May 18, 2011 | 49.65 | 50.49 | 48.99 | 50.37 | 205,582 | +1.08(+2.19%) |
May 17, 2011 | 49.18 | 49.61 | 48.83 | 49.28 | 423,074 | -0.36(-0.73%) |
May 16, 2011 | 50.26 | 50.60 | 49.62 | 49.65 | 182,288 | -0.87(-1.72%) |
May 13, 2011 | 51.54 | 51.82 | 50.33 | 50.52 | 167,316 | -0.98(-1.91%) |
May 12, 2011 | 50.78 | 51.80 | 50.29 | 51.50 | 179,296 | +0.55(+1.07%) |
May 11, 2011 | 51.67 | 51.67 | 50.89 | 50.95 | 356,642 | -0.90(-1.74%) |
May 10, 2011 | 51.43 | 51.85 | 51.31 | 51.85 | 285,208 | +0.43(+0.85%) |
May 09, 2011 | 50.50 | 51.55 | 50.08 | 51.42 | 427,340 | +0.78(+1.54%) |
May 06, 2011 | 50.44 | 52.28 | 50.31 | 50.64 | 626,330 | +0.84(+1.69%) |
May 05, 2011 | 50.71 | 51.51 | 49.70 | 49.80 | 512,094 | -1.15(-2.25%) |
May 04, 2011 | 51.01 | 53.16 | 50.31 | 50.95 | 1,233,366 | +2.01(+4.10%) |
May 03, 2011 | 48.62 | 49.33 | 48.46 | 48.94 | 423,706 | +0.31(+0.65%) |
May 02, 2011 | 48.73 | 48.80 | 48.62 | 48.62 | 379,598 | -0.62(-1.27%) |
Apr 29, 2011 | 48.50 | 49.63 | 48.30 | 49.25 | 394,390 | +0.85(+1.76%) |
Apr 28, 2011 | 48.74 | 48.74 | 48.21 | 48.40 | 317,792 | -0.10(-0.21%) |
Apr 27, 2011 | 48.61 | 48.68 | 48.00 | 48.50 | 387,246 | -0.08(-0.15%) |
Apr 26, 2011 | 48.69 | 49.42 | 47.95 | 48.58 | 654,730 | +0.08(+0.15%) |
Apr 25, 2011 | 49.00 | 49.11 | 48.31 | 48.50 | 233,918 | -0.38(-0.79%) |
Apr 21, 2011 | 49.00 | 49.00 | 48.38 | 48.88 | 227,114 | +0.09(+0.17%) |
Apr 20, 2011 | 48.52 | 49.00 | 48.28 | 48.80 | 424,048 | +0.80(+1.67%) |
Apr 19, 2011 | 48.47 | 48.55 | 47.57 | 48.00 | 373,684 | -0.38(-0.79%) |
Apr 18, 2011 | 48.38 | 48.45 | 47.37 | 48.38 | 360,080 | -0.62(-1.27%) |
Apr 15, 2011 | 49.03 | 49.39 | 48.84 | 49.00 | 346,326 | -0.11(-0.22%) |
Apr 14, 2011 | 48.52 | 49.39 | 48.48 | 49.11 | 328,004 | +0.04(+0.08%) |
Apr 13, 2011 | 50.30 | 50.31 | 48.53 | 49.07 | 597,720 | -0.87(-1.74%) |
Apr 12, 2011 | 50.24 | 50.58 | 49.90 | 49.94 | 270,492 | -0.88(-1.72%) |
Apr 11, 2011 | 51.60 | 51.78 | 50.55 | 50.81 | 228,464 | -0.97(-1.86%) |
Apr 08, 2011 | 52.48 | 52.87 | 51.49 | 51.78 | 389,024 | -0.43(-0.82%) |
Apr 07, 2011 | 52.87 | 53.05 | 51.58 | 52.21 | 442,342 | -0.65(-1.23%) |
Apr 06, 2011 | 50.34 | 53.30 | 50.34 | 52.86 | 1,202,090 | +2.92(+5.86%) |
Apr 05, 2011 | 49.88 | 50.18 | 49.55 | 49.94 | 301,876 | +0.05(+0.09%) |
Apr 04, 2011 | 49.52 | 49.99 | 49.51 | 49.89 | 312,628 | +0.38(+0.77%) |
Apr 01, 2011 | 49.51 | 49.97 | 49.14 | 49.51 | 434,474 | +0.18(+0.36%) |
Mar 31, 2011 | 49.33 | 49.62 | 49.16 | 49.33 | 230,492 | -0.09(-0.19%) |
Mar 30, 2011 | 49.42 | 49.42 | 49.42 | 49.42 | 219,856 | +0.27(+0.55%) |
Mar 29, 2011 | 49.19 | 49.33 | 48.72 | 49.16 | 277,332 | -0.05(-0.09%) |
Mar 28, 2011 | 50.37 | 50.37 | 49.15 | 49.20 | 368,692 | -1.01(-2.01%) |
Mar 25, 2011 | 49.05 | 50.94 | 49.05 | 50.21 | 466,830 | +1.16(+2.35%) |
Mar 24, 2011 | 49.26 | 49.30 | 48.67 | 49.05 | 250,130 | +0.16(+0.34%) |
Mar 23, 2011 | 48.27 | 49.25 | 47.88 | 48.89 | 358,274 | +0.41(+0.86%) |
Mar 22, 2011 | 49.05 | 49.10 | 48.19 | 48.48 | 281,868 | -0.13(-0.27%) |
Mar 21, 2011 | 48.35 | 48.62 | 48.01 | 48.60 | 320,600 | +1.64(+3.50%) |
Mar 18, 2011 | 47.26 | 47.85 | 46.75 | 46.96 | 367,754 | +0.13(+0.29%) |
Mar 17, 2011 | 47.81 | 48.33 | 46.73 | 46.83 | 482,290 | -0.29(-0.63%) |
Mar 16, 2011 | 47.84 | 49.06 | 47.02 | 47.12 | 744,050 | -0.53(-1.10%) |
Mar 15, 2011 | 47.17 | 48.42 | 46.98 | 47.65 | 1,192,772 | +0.44(+0.93%) |
Mar 14, 2011 | 45.80 | 47.60 | 45.63 | 47.20 | 673,120 | +1.20(+2.62%) |
Mar 11, 2011 | 45.48 | 46.44 | 45.48 | 46.00 | 203,748 | +0.28(+0.62%) |
Mar 10, 2011 | 45.84 | 46.60 | 45.26 | 45.72 | 367,316 | -0.72(-1.55%) |
Mar 09, 2011 | 45.96 | 46.67 | 45.51 | 46.44 | 470,882 | +0.66(+1.43%) |
Mar 08, 2011 | 45.23 | 46.02 | 44.98 | 45.78 | 626,156 | +0.58(+1.28%) |
Mar 07, 2011 | 46.30 | 46.36 | 44.95 | 45.20 | 488,426 | -0.96(-2.08%) |
Mar 04, 2011 | 46.37 | 46.73 | 46.01 | 46.16 | 281,318 | -0.24(-0.52%) |
Mar 03, 2011 | 45.25 | 46.55 | 45.24 | 46.40 | 393,174 | +1.55(+3.46%) |
Mar 02, 2011 | 44.41 | 45.42 | 44.16 | 44.85 | 361,200 | +0.31(+0.70%) |