Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 52.04 | 52.04 | 51.99 | 52.03 | 13,508 | -0.03(-0.05%) |
May 23, 2011 | 52.07 | 52.07 | 52.04 | 52.06 | 10,417 | +0.02(+0.03%) |
May 20, 2011 | 52.04 | 52.04 | 52.01 | 52.04 | 10,897 | +0.03(+0.07%) |
May 19, 2011 | 51.99 | 52.01 | 51.99 | 52.01 | 10,288 | -0.01(-0.02%) |
May 18, 2011 | 51.98 | 52.04 | 51.98 | 52.02 | 12,579 | -0.02(-0.03%) |
May 17, 2011 | 52.10 | 52.10 | 52.01 | 52.03 | 12,128 | +0.00(+0.00%) |
May 16, 2011 | 52.00 | 52.09 | 51.99 | 52.03 | 10,304 | +0.03(+0.07%) |
May 13, 2011 | 51.98 | 52.00 | 51.98 | 52.00 | 5,376 | +0.01(+0.02%) |
May 12, 2011 | 51.98 | 52.00 | 51.98 | 51.99 | 4,886 | +0.01(+0.02%) |
May 11, 2011 | 52.03 | 52.03 | 51.95 | 51.98 | 31,074 | +0.02(+0.03%) |
May 10, 2011 | 51.96 | 52.00 | 51.96 | 51.97 | 18,812 | -0.03(-0.07%) |
May 09, 2011 | 52.00 | 52.02 | 51.99 | 52.00 | 3,232 | +0.02(+0.03%) |
May 06, 2011 | 51.97 | 51.98 | 51.97 | 51.98 | 10,926 | +0.01(+0.02%) |
May 05, 2011 | 51.95 | 51.98 | 51.94 | 51.97 | 104,679 | +0.05(+0.10%) |
May 04, 2011 | 51.91 | 51.94 | 51.91 | 51.92 | 17,061 | +0.01(+0.02%) |
May 03, 2011 | 51.98 | 51.98 | 51.91 | 51.91 | 15,198 | -0.02(-0.03%) |
May 02, 2011 | 51.92 | 51.98 | 51.91 | 51.93 | 10,140 | +0.03(+0.07%) |
Apr 29, 2011 | 51.88 | 51.93 | 51.88 | 51.90 | 10,247 | -0.03(-0.07%) |
Apr 28, 2011 | 51.94 | 51.97 | 51.93 | 51.93 | 25,793 | +0.02(+0.03%) |
Apr 27, 2011 | 51.93 | 51.94 | 51.86 | 51.91 | 12,824 | -0.01(-0.02%) |
Apr 26, 2011 | 51.90 | 51.95 | 51.90 | 51.92 | 4,888 | +0.02(+0.03%) |
Apr 25, 2011 | 51.89 | 51.96 | 51.86 | 51.91 | 46,082 | -0.02(-0.03%) |
Apr 21, 2011 | 51.83 | 51.93 | 51.83 | 51.92 | 24,783 | +0.03(+0.07%) |
Apr 20, 2011 | 51.90 | 51.90 | 51.86 | 51.89 | 12,171 | +0.01(+0.02%) |
Apr 19, 2011 | 51.83 | 51.89 | 51.83 | 51.88 | 18,192 | +0.00(+0.00%) |
Apr 18, 2011 | 51.90 | 51.90 | 51.85 | 51.88 | 21,028 | +0.03(+0.07%) |
Apr 15, 2011 | 51.83 | 51.85 | 51.82 | 51.85 | 275,266 | +0.01(+0.02%) |
Apr 14, 2011 | 51.90 | 51.90 | 51.81 | 51.84 | 23,492 | -0.03(-0.05%) |
Apr 13, 2011 | 51.85 | 51.86 | 51.80 | 51.86 | 8,408 | +0.02(+0.03%) |
Apr 12, 2011 | 51.74 | 51.85 | 51.74 | 51.85 | 26,734 | +0.07(+0.13%) |
Apr 11, 2011 | 51.80 | 51.80 | 51.74 | 51.78 | 8,946 | +0.01(+0.02%) |
Apr 08, 2011 | 51.72 | 51.77 | 51.72 | 51.77 | 3,784 | +0.03(+0.07%) |
Apr 07, 2011 | 51.78 | 51.80 | 51.73 | 51.74 | 27,074 | +0.00(+0.01%) |
Apr 06, 2011 | 51.76 | 51.76 | 51.73 | 51.73 | 10,057 | -0.04(-0.07%) |
Apr 05, 2011 | 51.82 | 51.82 | 51.73 | 51.77 | 4,026 | -0.03(-0.07%) |
Apr 04, 2011 | 51.83 | 51.83 | 51.73 | 51.80 | 15,114 | +0.03(+0.07%) |
Apr 01, 2011 | 51.70 | 51.78 | 51.70 | 51.77 | 43,107 | +0.01(+0.02%) |
Mar 31, 2011 | 51.77 | 51.78 | 51.72 | 51.76 | 30,747 | -0.02(-0.03%) |
Mar 30, 2011 | 51.77 | 51.78 | 51.72 | 51.78 | 4,295 | -0.01(-0.02%) |
Mar 29, 2011 | 51.79 | 51.79 | 51.76 | 51.79 | 4,927 | +0.07(+0.13%) |
Mar 28, 2011 | 51.82 | 51.82 | 51.71 | 51.72 | 13,014 | -0.10(-0.20%) |
Mar 25, 2011 | 51.87 | 51.87 | 51.79 | 51.82 | 77,175 | -0.03(-0.07%) |
Mar 24, 2011 | 51.86 | 51.89 | 51.86 | 51.86 | 4,786 | -0.01(-0.02%) |
Mar 23, 2011 | 51.80 | 51.86 | 51.80 | 51.86 | 15,807 | +0.07(+0.13%) |
Mar 22, 2011 | 51.84 | 51.86 | 51.78 | 51.80 | 27,642 | -0.09(-0.16%) |
Mar 21, 2011 | 51.88 | 51.89 | 51.83 | 51.88 | 4,275 | -0.03(-0.05%) |
Mar 18, 2011 | 51.91 | 51.91 | 51.89 | 51.91 | 5,844 | -0.03(-0.05%) |
Mar 17, 2011 | 51.93 | 51.94 | 51.84 | 51.93 | 10,911 | +0.00(+0.00%) |
Mar 16, 2011 | 51.97 | 51.97 | 51.85 | 51.93 | 30,788 | +0.02(+0.03%) |
Mar 15, 2011 | 51.99 | 51.99 | 51.91 | 51.91 | 22,588 | +0.04(+0.08%) |
Mar 14, 2011 | 51.95 | 51.95 | 51.87 | 51.87 | 18,711 | +0.02(+0.03%) |
Mar 11, 2011 | 51.91 | 51.91 | 51.85 | 51.86 | 11,707 | -0.02(-0.03%) |
Mar 10, 2011 | 51.86 | 51.87 | 51.84 | 51.87 | 5,408 | +0.03(+0.05%) |
Mar 09, 2011 | 51.86 | 51.86 | 51.83 | 51.85 | 6,719 | +0.04(+0.08%) |
Mar 08, 2011 | 51.81 | 51.81 | 51.75 | 51.80 | 18,001 | -0.03(-0.05%) |
Mar 07, 2011 | 51.75 | 51.84 | 51.75 | 51.83 | 9,688 | -0.02(-0.03%) |
Mar 04, 2011 | 51.80 | 51.86 | 51.74 | 51.85 | 23,079 | +0.12(+0.23%) |
Mar 03, 2011 | 51.78 | 51.78 | 51.71 | 51.73 | 5,451 | -0.11(-0.21%) |
Mar 02, 2011 | 51.86 | 51.87 | 51.79 | 51.84 | 8,213 | +0.02(+0.03%) |