Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 51.42 | 51.52 | 51.24 | 51.52 | 6,170 | +0.21(+0.41%) |
May 23, 2011 | 51.46 | 51.46 | 51.26 | 51.31 | 28,283 | -0.03(-0.05%) |
May 20, 2011 | 51.23 | 51.35 | 51.03 | 51.33 | 47,079 | +0.13(+0.26%) |
May 19, 2011 | 50.95 | 51.28 | 50.81 | 51.20 | 17,246 | -0.04(-0.07%) |
May 18, 2011 | 51.67 | 51.67 | 51.24 | 51.24 | 5,629 | -0.33(-0.64%) |
May 17, 2011 | 51.29 | 51.61 | 51.29 | 51.57 | 26,154 | +0.25(+0.48%) |
May 16, 2011 | 51.20 | 51.35 | 51.17 | 51.32 | 13,505 | +0.28(+0.54%) |
May 13, 2011 | 50.84 | 51.20 | 50.84 | 51.04 | 11,002 | +0.19(+0.38%) |
May 12, 2011 | 51.11 | 51.11 | 50.63 | 50.85 | 20,143 | -0.25(-0.49%) |
May 11, 2011 | 50.74 | 51.10 | 50.74 | 51.10 | 16,251 | +0.16(+0.31%) |
May 10, 2011 | 51.22 | 51.22 | 50.89 | 50.94 | 17,302 | -0.23(-0.45%) |
May 09, 2011 | 51.31 | 51.31 | 51.10 | 51.17 | 14,858 | -0.06(-0.13%) |
May 06, 2011 | 51.29 | 51.42 | 50.95 | 51.24 | 45,106 | +0.06(+0.11%) |
May 05, 2011 | 51.31 | 51.31 | 51.03 | 51.18 | 18,937 | +0.15(+0.30%) |
May 04, 2011 | 50.97 | 51.10 | 50.90 | 51.03 | 48,726 | +0.29(+0.57%) |
May 03, 2011 | 50.83 | 50.83 | 50.56 | 50.74 | 6,321 | +0.20(+0.39%) |
May 02, 2011 | 50.54 | 50.70 | 50.07 | 50.54 | 9,737 | +0.18(+0.36%) |
Apr 29, 2011 | 50.29 | 50.36 | 50.29 | 50.36 | 15,005 | +0.08(+0.16%) |
Apr 28, 2011 | 50.41 | 50.45 | 50.26 | 50.28 | 12,729 | +0.10(+0.20%) |
Apr 27, 2011 | 50.37 | 50.37 | 50.16 | 50.18 | 29,325 | -0.19(-0.37%) |
Apr 26, 2011 | 50.17 | 50.39 | 50.17 | 50.37 | 33,377 | +0.25(+0.49%) |
Apr 25, 2011 | 50.04 | 50.20 | 50.04 | 50.12 | 15,953 | +0.08(+0.16%) |
Apr 21, 2011 | 50.11 | 50.25 | 49.98 | 50.04 | 28,162 | -0.03(-0.05%) |
Apr 20, 2011 | 50.34 | 50.34 | 50.07 | 50.07 | 27,214 | -0.08(-0.16%) |
Apr 19, 2011 | 50.14 | 50.15 | 50.07 | 50.15 | 8,622 | +0.24(+0.47%) |
Apr 18, 2011 | 50.14 | 50.14 | 49.39 | 49.91 | 18,351 | -0.00(-0.01%) |
Apr 15, 2011 | 49.85 | 49.94 | 49.69 | 49.92 | 17,307 | +0.38(+0.77%) |
Apr 14, 2011 | 49.45 | 49.54 | 49.34 | 49.53 | 4,542 | +0.03(+0.05%) |
Apr 13, 2011 | 49.05 | 49.52 | 49.05 | 49.51 | 12,293 | +0.17(+0.35%) |
Apr 12, 2011 | 49.27 | 49.38 | 49.21 | 49.34 | 10,082 | +0.32(+0.66%) |
Apr 11, 2011 | 49.10 | 49.14 | 48.91 | 49.01 | 27,408 | +0.14(+0.29%) |
Apr 08, 2011 | 48.97 | 49.08 | 48.84 | 48.87 | 16,107 | -0.24(-0.49%) |
Apr 07, 2011 | 49.27 | 49.31 | 49.02 | 49.11 | 6,506 | -0.11(-0.22%) |
Apr 06, 2011 | 49.66 | 49.66 | 49.14 | 49.22 | 13,960 | -0.40(-0.81%) |
Apr 05, 2011 | 49.82 | 49.82 | 49.44 | 49.62 | 11,795 | +0.06(+0.13%) |
Apr 04, 2011 | 49.73 | 49.79 | 49.23 | 49.56 | 13,344 | +0.15(+0.30%) |
Apr 01, 2011 | 48.93 | 49.41 | 48.93 | 49.41 | 11,647 | +0.17(+0.34%) |
Mar 31, 2011 | 49.46 | 49.54 | 49.18 | 49.25 | 12,730 | -0.26(-0.52%) |
Mar 30, 2011 | 49.51 | 49.52 | 49.45 | 49.50 | 19,384 | -0.04(-0.09%) |
Mar 29, 2011 | 49.62 | 49.64 | 49.47 | 49.55 | 11,787 | -0.10(-0.19%) |
Mar 28, 2011 | 49.72 | 49.80 | 49.64 | 49.64 | 11,033 | -0.04(-0.09%) |
Mar 25, 2011 | 50.20 | 50.20 | 49.51 | 49.69 | 12,671 | -0.09(-0.18%) |
Mar 24, 2011 | 49.70 | 49.86 | 49.66 | 49.78 | 11,787 | -0.03(-0.06%) |
Mar 23, 2011 | 50.27 | 50.27 | 49.79 | 49.81 | 11,986 | -0.28(-0.55%) |
Mar 22, 2011 | 49.96 | 50.11 | 49.85 | 50.09 | 10,569 | +0.10(+0.20%) |
Mar 21, 2011 | 49.72 | 50.19 | 49.66 | 49.99 | 16,306 | -0.06(-0.11%) |
Mar 18, 2011 | 49.78 | 50.05 | 49.78 | 50.05 | 6,454 | +0.10(+0.20%) |
Mar 17, 2011 | 50.11 | 50.11 | 49.66 | 49.94 | 9,399 | -0.27(-0.53%) |
Mar 16, 2011 | 49.72 | 50.25 | 49.72 | 50.21 | 9,948 | +0.51(+1.03%) |
Mar 15, 2011 | 49.71 | 49.71 | 49.54 | 49.69 | 4,517 | +0.10(+0.21%) |
Mar 14, 2011 | 49.46 | 49.65 | 49.46 | 49.59 | 7,093 | +0.13(+0.27%) |
Mar 11, 2011 | 49.35 | 49.61 | 49.35 | 49.46 | 5,407 | -0.13(-0.27%) |
Mar 10, 2011 | 49.13 | 49.68 | 49.13 | 49.59 | 7,528 | +0.49(+1.00%) |
Mar 09, 2011 | 49.17 | 49.20 | 48.86 | 49.10 | 6,082 | +0.15(+0.31%) |
Mar 08, 2011 | 49.17 | 49.17 | 48.85 | 48.95 | 9,897 | -0.24(-0.48%) |
Mar 07, 2011 | 49.12 | 49.30 | 49.02 | 49.19 | 9,611 | +0.12(+0.25%) |
Mar 04, 2011 | 48.87 | 49.15 | 48.87 | 49.07 | 8,484 | +0.08(+0.17%) |
Mar 03, 2011 | 49.00 | 49.19 | 48.87 | 48.98 | 10,283 | -0.30(-0.61%) |
Mar 02, 2011 | 49.71 | 49.71 | 49.28 | 49.28 | 12,031 | -0.52(-1.04%) |