Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 50.07 | 50.07 | 50.06 | 50.06 | 5,781 | -0.08(-0.16%) |
May 23, 2011 | 50.21 | 50.21 | 50.12 | 50.14 | 17,369 | +0.12(+0.23%) |
May 20, 2011 | 49.92 | 50.07 | 49.92 | 50.02 | 40,075 | +0.04(+0.07%) |
May 19, 2011 | 49.75 | 49.99 | 49.68 | 49.99 | 12,387 | +0.00(+0.00%) |
May 18, 2011 | 50.11 | 50.11 | 49.98 | 49.99 | 3,468 | -0.11(-0.23%) |
May 17, 2011 | 50.17 | 50.17 | 50.05 | 50.10 | 2,446 | +0.05(+0.10%) |
May 16, 2011 | 50.03 | 50.05 | 49.93 | 50.05 | 26,231 | +0.11(+0.23%) |
May 13, 2011 | 49.96 | 49.99 | 49.85 | 49.94 | 40,463 | +0.07(+0.15%) |
May 12, 2011 | 49.93 | 49.95 | 49.81 | 49.86 | 6,258 | +0.03(+0.06%) |
May 11, 2011 | 49.80 | 49.83 | 49.74 | 49.83 | 3,933 | +0.12(+0.24%) |
May 10, 2011 | 49.82 | 49.86 | 49.71 | 49.71 | 7,639 | -0.18(-0.36%) |
May 09, 2011 | 49.96 | 49.97 | 49.86 | 49.89 | 2,178 | -0.01(-0.01%) |
May 06, 2011 | 49.77 | 49.90 | 49.77 | 49.90 | 5,780 | +0.10(+0.21%) |
May 05, 2011 | 49.79 | 49.88 | 49.72 | 49.79 | 65,549 | +0.16(+0.33%) |
May 04, 2011 | 49.72 | 49.72 | 49.62 | 49.63 | 6,611 | +0.05(+0.11%) |
May 03, 2011 | 49.55 | 49.65 | 49.55 | 49.58 | 11,592 | +0.02(+0.03%) |
May 02, 2011 | 49.56 | 49.62 | 49.54 | 49.56 | 4,502 | +0.08(+0.17%) |
Apr 29, 2011 | 49.50 | 49.57 | 49.45 | 49.48 | 7,366 | -0.02(-0.05%) |
Apr 28, 2011 | 49.48 | 49.60 | 49.44 | 49.50 | 2,820 | +0.13(+0.26%) |
Apr 27, 2011 | 49.35 | 49.45 | 49.32 | 49.37 | 3,248 | -0.10(-0.20%) |
Apr 26, 2011 | 49.40 | 49.49 | 49.40 | 49.47 | 2,841 | +0.11(+0.23%) |
Apr 25, 2011 | 49.27 | 49.37 | 49.18 | 49.36 | 20,977 | +0.18(+0.38%) |
Apr 21, 2011 | 49.27 | 49.27 | 49.15 | 49.17 | 3,573 | -0.06(-0.11%) |
Apr 20, 2011 | 49.21 | 49.32 | 49.15 | 49.23 | 4,844 | -0.02(-0.05%) |
Apr 19, 2011 | 49.36 | 49.37 | 49.25 | 49.25 | 12,162 | -0.07(-0.15%) |
Apr 18, 2011 | 49.24 | 49.36 | 49.20 | 49.32 | 13,217 | +0.14(+0.29%) |
Apr 15, 2011 | 49.11 | 49.18 | 49.09 | 49.18 | 6,095 | +0.28(+0.57%) |
Apr 14, 2011 | 49.11 | 49.11 | 48.90 | 48.90 | 5,986 | -0.17(-0.34%) |
Apr 13, 2011 | 48.96 | 49.07 | 48.89 | 49.07 | 4,625 | +0.16(+0.33%) |
Apr 12, 2011 | 48.97 | 48.98 | 48.91 | 48.91 | 2,199 | +0.16(+0.33%) |
Apr 11, 2011 | 48.73 | 48.75 | 48.65 | 48.75 | 3,287 | +0.02(+0.03%) |
Apr 08, 2011 | 48.64 | 48.74 | 48.64 | 48.74 | 2,158 | -0.04(-0.08%) |
Apr 07, 2011 | 48.79 | 48.79 | 48.64 | 48.78 | 2,978 | +0.04(+0.08%) |
Apr 06, 2011 | 48.83 | 48.83 | 48.74 | 48.74 | 4,001 | -0.14(-0.28%) |
Apr 05, 2011 | 48.90 | 48.99 | 48.79 | 48.87 | 7,680 | -0.15(-0.31%) |
Apr 04, 2011 | 49.03 | 49.07 | 49.03 | 49.03 | 4,279 | +0.13(+0.26%) |
Apr 01, 2011 | 48.80 | 48.92 | 48.67 | 48.90 | 3,515 | +0.11(+0.22%) |
Mar 31, 2011 | 49.05 | 49.05 | 48.79 | 48.79 | 21,133 | -0.27(-0.54%) |
Mar 30, 2011 | 48.90 | 49.06 | 48.90 | 49.06 | 12,224 | +0.13(+0.28%) |
Mar 29, 2011 | 49.03 | 49.10 | 48.83 | 48.92 | 2,575 | -0.02(-0.04%) |
Mar 28, 2011 | 49.03 | 49.07 | 48.94 | 48.94 | 16,107 | -0.10(-0.20%) |
Mar 25, 2011 | 49.12 | 49.24 | 48.97 | 49.04 | 6,502 | -0.08(-0.16%) |
Mar 24, 2011 | 49.28 | 49.28 | 49.11 | 49.11 | 5,567 | -0.23(-0.46%) |
Mar 23, 2011 | 49.36 | 49.39 | 49.29 | 49.34 | 2,729 | +0.01(+0.02%) |
Mar 22, 2011 | 49.30 | 49.33 | 49.29 | 49.33 | 4,157 | -0.05(-0.10%) |
Mar 21, 2011 | 49.38 | 49.46 | 49.28 | 49.38 | 2,776 | -0.15(-0.30%) |
Mar 18, 2011 | 49.56 | 49.56 | 49.53 | 49.53 | 3,538 | -0.08(-0.15%) |
Mar 17, 2011 | 49.54 | 49.67 | 49.45 | 49.61 | 11,686 | -0.19(-0.37%) |
Mar 16, 2011 | 49.73 | 49.80 | 49.72 | 49.79 | 3,801 | +0.33(+0.66%) |
Mar 15, 2011 | 49.69 | 49.69 | 49.37 | 49.47 | 23,070 | +0.03(+0.06%) |
Mar 14, 2011 | 49.41 | 49.45 | 49.40 | 49.44 | 3,096 | +0.17(+0.34%) |
Mar 11, 2011 | 49.28 | 49.28 | 49.23 | 49.27 | 2,732 | +0.02(+0.03%) |
Mar 10, 2011 | 49.12 | 49.25 | 49.08 | 49.25 | 13,358 | +0.24(+0.48%) |
Mar 09, 2011 | 48.86 | 49.02 | 48.86 | 49.02 | 2,668 | +0.20(+0.41%) |
Mar 08, 2011 | 48.89 | 48.89 | 48.81 | 48.82 | 3,185 | -0.10(-0.20%) |
Mar 07, 2011 | 48.84 | 49.00 | 48.84 | 48.91 | 5,008 | -0.06(-0.12%) |
Mar 04, 2011 | 48.76 | 48.98 | 48.76 | 48.97 | 6,728 | +0.28(+0.58%) |
Mar 03, 2011 | 48.80 | 48.80 | 48.69 | 48.69 | 3,213 | -0.28(-0.58%) |
Mar 02, 2011 | 49.12 | 49.12 | 48.97 | 48.97 | 5,207 | -0.12(-0.24%) |