Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 50.74 | 50.78 | 50.74 | 50.78 | 795 | +0.00(+0.00%) |
May 23, 2011 | 50.86 | 50.86 | 50.78 | 50.78 | 507 | -0.90(-1.75%) |
May 20, 2011 | 51.49 | 51.73 | 51.49 | 51.68 | 1,380 | -0.13(-0.24%) |
May 19, 2011 | 51.93 | 51.93 | 51.66 | 51.81 | 1,063 | +0.89(+1.74%) |
May 17, 2011 | 50.93 | 50.92 | 50.92 | 50.92 | 1,316 | -1.15(-2.21%) |
May 12, 2011 | 52.07 | 52.07 | 52.07 | 52.07 | 239 | +0.26(+0.50%) |
May 11, 2011 | 52.25 | 52.25 | 51.82 | 51.82 | 239 | -0.43(-0.82%) |
May 10, 2011 | 52.24 | 52.24 | 52.24 | 52.24 | 143 | +0.29(+0.56%) |
May 09, 2011 | 51.70 | 52.00 | 51.68 | 51.95 | 4,925 | +0.28(+0.55%) |
May 06, 2011 | 52.02 | 52.16 | 51.67 | 51.67 | 813 | +0.06(+0.12%) |
May 05, 2011 | 51.57 | 51.61 | 51.57 | 51.61 | 1,149 | -0.25(-0.49%) |
May 04, 2011 | 51.99 | 51.99 | 51.70 | 51.86 | 2,776 | -0.19(-0.37%) |
May 03, 2011 | 52.37 | 52.37 | 52.05 | 52.05 | 5,504 | -0.47(-0.89%) |
May 02, 2011 | 52.52 | 52.91 | 52.52 | 52.52 | 5,846 | -0.11(-0.21%) |
Apr 29, 2011 | 52.63 | 52.63 | 52.58 | 52.63 | 2,632 | +0.12(+0.22%) |
Apr 28, 2011 | 52.34 | 52.51 | 52.34 | 52.51 | 4,634 | +0.37(+0.72%) |
Apr 27, 2011 | 52.05 | 52.14 | 51.94 | 52.14 | 814 | +0.41(+0.79%) |
Apr 26, 2011 | 51.68 | 51.73 | 51.68 | 51.73 | 1,435 | +0.25(+0.49%) |
Apr 25, 2011 | 51.47 | 51.53 | 51.47 | 51.47 | 239 | -0.05(-0.10%) |
Apr 21, 2011 | 51.55 | 51.55 | 51.52 | 51.52 | 239 | +0.29(+0.56%) |
Apr 20, 2011 | 51.24 | 51.24 | 51.24 | 51.24 | 119 | +0.69(+1.37%) |
Apr 19, 2011 | 50.36 | 50.55 | 50.36 | 50.55 | 5,145 | +0.27(+0.53%) |
Apr 18, 2011 | 50.18 | 50.28 | 50.04 | 50.28 | 3,852 | -0.59(-1.17%) |
Apr 15, 2011 | 50.71 | 50.91 | 50.71 | 50.87 | 30,985 | +0.18(+0.36%) |
Apr 14, 2011 | 50.24 | 50.69 | 50.24 | 50.69 | 358 | +0.23(+0.45%) |
Apr 12, 2011 | 50.46 | 50.46 | 50.46 | 50.46 | 0 | -0.54(-1.07%) |
Apr 11, 2011 | 51.31 | 51.31 | 51.00 | 51.00 | 1,483 | -0.02(-0.03%) |
Apr 08, 2011 | 51.45 | 51.45 | 51.02 | 51.02 | 1,794 | -0.43(-0.83%) |
Apr 07, 2011 | 51.45 | 51.45 | 51.45 | 51.45 | 143 | -0.06(-0.11%) |
Apr 06, 2011 | 51.67 | 51.67 | 51.38 | 51.51 | 7,253 | +0.01(+0.02%) |
Apr 05, 2011 | 51.50 | 51.50 | 51.50 | 51.50 | 478 | +0.17(+0.33%) |
Apr 04, 2011 | 51.36 | 51.36 | 51.33 | 51.33 | 1,316 | +0.12(+0.23%) |
Mar 31, 2011 | 51.21 | 51.21 | 51.21 | 51.21 | 0 | -0.03(-0.05%) |
Mar 30, 2011 | 51.00 | 51.25 | 51.00 | 51.24 | 3,405 | +0.61(+1.21%) |
Mar 29, 2011 | 50.54 | 50.65 | 50.54 | 50.63 | 9,403 | +0.00(+0.00%) |
Mar 28, 2011 | 50.63 | 50.63 | 50.63 | 50.63 | 179 | -0.02(-0.03%) |
Mar 25, 2011 | 50.70 | 50.70 | 50.64 | 50.65 | 430 | +0.12(+0.23%) |
Mar 24, 2011 | 50.32 | 50.55 | 50.29 | 50.53 | 2,752 | +0.43(+0.85%) |
Mar 23, 2011 | 49.89 | 50.10 | 49.87 | 50.10 | 3,709 | +0.27(+0.54%) |
Mar 22, 2011 | 50.04 | 50.04 | 49.83 | 49.83 | 8,025 | -0.20(-0.40%) |
Mar 21, 2011 | 50.06 | 50.11 | 49.89 | 50.04 | 15,989 | +0.83(+1.68%) |
Mar 18, 2011 | 49.51 | 49.57 | 49.20 | 49.21 | 13,807 | +0.16(+0.32%) |
Mar 17, 2011 | 49.07 | 49.07 | 48.99 | 49.05 | 418 | +0.42(+0.86%) |
Mar 16, 2011 | 49.31 | 49.31 | 48.63 | 48.63 | 2,966 | -0.23(-0.48%) |
Mar 15, 2011 | 48.73 | 48.87 | 48.73 | 48.87 | 1,316 | -0.91(-1.83%) |
Mar 14, 2011 | 49.95 | 49.98 | 49.78 | 49.78 | 5,504 | -0.48(-0.95%) |
Mar 11, 2011 | 49.82 | 50.25 | 49.79 | 50.25 | 35,178 | +0.21(+0.42%) |
Mar 10, 2011 | 50.04 | 50.04 | 50.04 | 50.04 | 598 | -0.73(-1.44%) |
Mar 09, 2011 | 50.82 | 50.82 | 50.76 | 50.78 | 1,242 | -0.13(-0.25%) |
Mar 08, 2011 | 50.52 | 50.90 | 50.38 | 50.90 | 995 | +0.47(+0.93%) |
Mar 07, 2011 | 51.14 | 51.14 | 50.44 | 50.44 | 492 | -0.17(-0.33%) |
Mar 04, 2011 | 51.31 | 51.31 | 50.57 | 50.60 | 1,718 | -0.68(-1.32%) |
Mar 03, 2011 | 51.28 | 51.28 | 51.28 | 51.28 | 598 | +1.05(+2.10%) |
Mar 02, 2011 | 50.22 | 50.31 | 50.21 | 50.23 | 1,914 | -0.10(-0.20%) |