Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 50.74 | 50.75 | 50.04 | 50.05 | 557,595 | -0.44(-0.87%) |
May 23, 2011 | 50.92 | 50.92 | 50.45 | 50.48 | 103,938 | -1.06(-2.05%) |
May 20, 2011 | 51.65 | 51.80 | 51.25 | 51.54 | 122,304 | -0.11(-0.20%) |
May 19, 2011 | 51.97 | 51.97 | 51.20 | 51.65 | 228,482 | -0.44(-0.84%) |
May 18, 2011 | 51.18 | 52.20 | 51.18 | 52.09 | 57,266 | +0.93(+1.82%) |
May 17, 2011 | 51.51 | 51.56 | 50.65 | 51.15 | 428,128 | -0.64(-1.24%) |
May 16, 2011 | 52.33 | 52.87 | 51.70 | 51.80 | 278,975 | -0.74(-1.41%) |
May 13, 2011 | 53.11 | 53.27 | 52.50 | 52.53 | 49,533 | -0.65(-1.22%) |
May 12, 2011 | 52.27 | 53.40 | 52.22 | 53.18 | 129,501 | +0.69(+1.31%) |
May 11, 2011 | 53.03 | 53.14 | 52.19 | 52.50 | 75,955 | -0.39(-0.73%) |
May 10, 2011 | 52.74 | 53.05 | 52.66 | 52.89 | 55,649 | +0.26(+0.48%) |
May 09, 2011 | 52.90 | 52.90 | 52.31 | 52.63 | 195,951 | -0.22(-0.42%) |
May 06, 2011 | 53.08 | 53.40 | 52.63 | 52.85 | 107,154 | +0.41(+0.79%) |
May 05, 2011 | 52.03 | 52.95 | 51.95 | 52.44 | 97,899 | +0.14(+0.27%) |
May 04, 2011 | 52.52 | 52.74 | 51.67 | 52.30 | 301,148 | -0.02(-0.03%) |
May 03, 2011 | 52.72 | 52.84 | 51.95 | 52.31 | 131,546 | -0.65(-1.23%) |
May 02, 2011 | 53.05 | 53.62 | 52.85 | 52.96 | 86,676 | -0.48(-0.90%) |
Apr 29, 2011 | 53.18 | 53.52 | 53.18 | 53.45 | 48,505 | +0.18(+0.35%) |
Apr 28, 2011 | 53.40 | 53.56 | 52.91 | 53.26 | 51,662 | -0.27(-0.51%) |
Apr 27, 2011 | 53.20 | 53.62 | 52.95 | 53.54 | 87,493 | -0.04(-0.07%) |
Apr 26, 2011 | 52.76 | 53.66 | 52.76 | 53.57 | 107,119 | +0.86(+1.63%) |
Apr 25, 2011 | 52.91 | 52.91 | 52.52 | 52.71 | 199,898 | +0.04(+0.07%) |
Apr 21, 2011 | 53.04 | 53.04 | 52.42 | 52.67 | 77,629 | +0.05(+0.10%) |
Apr 20, 2011 | 51.93 | 52.67 | 51.89 | 52.62 | 317,938 | +2.14(+4.23%) |
Apr 19, 2011 | 50.21 | 50.54 | 50.10 | 50.48 | 91,870 | +0.21(+0.42%) |
Apr 18, 2011 | 50.56 | 50.57 | 49.90 | 50.27 | 133,709 | -0.91(-1.79%) |
Apr 15, 2011 | 50.78 | 51.36 | 50.52 | 51.19 | 211,728 | +0.26(+0.52%) |
Apr 14, 2011 | 50.43 | 50.93 | 50.16 | 50.92 | 127,879 | +0.08(+0.16%) |
Apr 13, 2011 | 51.03 | 51.19 | 50.55 | 50.85 | 483,377 | +0.12(+0.24%) |
Apr 12, 2011 | 51.46 | 51.46 | 50.45 | 50.72 | 262,558 | -1.10(-2.12%) |
Apr 11, 2011 | 52.26 | 52.33 | 51.64 | 51.82 | 140,702 | -0.44(-0.84%) |
Apr 08, 2011 | 52.96 | 53.08 | 51.99 | 52.26 | 109,641 | -0.44(-0.83%) |
Apr 07, 2011 | 52.91 | 52.91 | 52.15 | 52.70 | 896,488 | -0.18(-0.33%) |
Apr 06, 2011 | 52.60 | 52.96 | 52.40 | 52.88 | 101,924 | +0.80(+1.54%) |
Apr 05, 2011 | 51.80 | 52.50 | 51.74 | 52.08 | 308,145 | +1.14(+2.24%) |
Apr 04, 2011 | 51.58 | 51.58 | 50.64 | 50.93 | 254,482 | -0.46(-0.89%) |
Apr 01, 2011 | 52.26 | 52.26 | 51.22 | 51.39 | 210,437 | -0.57(-1.10%) |
Mar 31, 2011 | 52.37 | 52.52 | 51.81 | 51.96 | 69,529 | -0.49(-0.94%) |
Mar 30, 2011 | 52.91 | 52.91 | 52.03 | 52.45 | 90,388 | +0.06(+0.12%) |
Mar 29, 2011 | 51.86 | 52.39 | 51.39 | 52.39 | 240,283 | +0.52(+1.00%) |
Mar 28, 2011 | 52.19 | 52.33 | 51.85 | 51.87 | 483,577 | +0.01(+0.02%) |
Mar 25, 2011 | 52.15 | 52.39 | 51.80 | 51.87 | 413,277 | -0.18(-0.35%) |
Mar 24, 2011 | 51.28 | 52.16 | 51.17 | 52.05 | 343,048 | +1.24(+2.44%) |
Mar 23, 2011 | 50.14 | 50.90 | 49.83 | 50.81 | 628,458 | +0.48(+0.96%) |
Mar 22, 2011 | 50.78 | 50.78 | 50.25 | 50.33 | 261,403 | -0.48(-0.95%) |
Mar 21, 2011 | 50.98 | 51.09 | 50.49 | 50.81 | 285,895 | +0.90(+1.80%) |
Mar 18, 2011 | 50.48 | 50.51 | 49.70 | 49.91 | 481,529 | +0.21(+0.42%) |
Mar 17, 2011 | 50.04 | 50.30 | 49.53 | 49.70 | 1,717,413 | +0.59(+1.20%) |
Mar 16, 2011 | 49.90 | 50.74 | 48.75 | 49.11 | 2,552,723 | -1.06(-2.10%) |
Mar 15, 2011 | 49.23 | 50.51 | 48.65 | 50.17 | 594,029 | -0.67(-1.31%) |
Mar 14, 2011 | 50.71 | 51.47 | 50.49 | 50.84 | 1,527,169 | -0.11(-0.22%) |
Mar 11, 2011 | 50.05 | 51.01 | 50.05 | 50.95 | 237,509 | +0.57(+1.13%) |
Mar 10, 2011 | 50.93 | 51.14 | 50.34 | 50.38 | 669,006 | -1.31(-2.53%) |
Mar 09, 2011 | 53.07 | 53.07 | 51.63 | 51.69 | 695,695 | -1.65(-3.10%) |
Mar 08, 2011 | 53.23 | 53.80 | 52.75 | 53.34 | 697,313 | +0.05(+0.10%) |
Mar 07, 2011 | 54.99 | 54.99 | 52.68 | 53.29 | 328,717 | -1.50(-2.74%) |
Mar 04, 2011 | 55.18 | 55.20 | 54.38 | 54.79 | 1,834,004 | -0.46(-0.83%) |
Mar 03, 2011 | 54.76 | 55.49 | 54.76 | 55.25 | 224,449 | +1.05(+1.93%) |
Mar 02, 2011 | 53.48 | 54.91 | 53.48 | 54.20 | 1,487,133 | +0.68(+1.26%) |