Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 48.03 | 48.04 | 47.45 | 47.91 | 222,904 | -0.05(-0.10%) |
May 23, 2011 | 47.96 | 48.18 | 47.68 | 47.96 | 202,892 | -0.88(-1.80%) |
May 20, 2011 | 48.95 | 49.25 | 48.61 | 48.84 | 207,108 | -0.31(-0.63%) |
May 19, 2011 | 49.38 | 49.44 | 48.59 | 49.15 | 133,327 | +0.16(+0.33%) |
May 18, 2011 | 48.34 | 49.05 | 48.11 | 48.99 | 165,341 | +0.70(+1.45%) |
May 17, 2011 | 48.37 | 48.70 | 48.02 | 48.29 | 201,664 | -0.51(-1.05%) |
May 16, 2011 | 48.62 | 49.25 | 48.02 | 48.80 | 282,749 | -0.20(-0.41%) |
May 13, 2011 | 49.69 | 49.81 | 48.64 | 49.00 | 166,021 | -0.68(-1.37%) |
May 12, 2011 | 49.00 | 49.95 | 48.85 | 49.68 | 71,114 | +0.55(+1.12%) |
May 11, 2011 | 49.64 | 49.82 | 49.00 | 49.13 | 134,152 | -0.79(-1.58%) |
May 10, 2011 | 49.26 | 50.04 | 49.16 | 49.92 | 94,448 | +0.69(+1.40%) |
May 09, 2011 | 48.94 | 49.45 | 48.67 | 49.23 | 210,209 | +0.24(+0.49%) |
May 06, 2011 | 49.47 | 49.60 | 48.93 | 48.99 | 138,987 | +0.12(+0.25%) |
May 05, 2011 | 48.88 | 49.65 | 48.61 | 48.87 | 150,848 | -0.24(-0.49%) |
May 04, 2011 | 50.09 | 50.20 | 48.93 | 49.11 | 123,223 | -1.00(-2.00%) |
May 03, 2011 | 50.10 | 50.55 | 49.41 | 50.11 | 232,835 | -0.17(-0.34%) |
May 02, 2011 | 50.41 | 50.50 | 50.24 | 50.28 | 207,819 | -0.21(-0.42%) |
Apr 29, 2011 | 50.02 | 51.14 | 49.87 | 50.49 | 272,109 | +0.82(+1.65%) |
Apr 28, 2011 | 49.50 | 49.77 | 49.22 | 49.67 | 174,993 | +0.16(+0.32%) |
Apr 27, 2011 | 48.39 | 50.92 | 48.39 | 49.51 | 373,159 | +2.04(+4.30%) |
Apr 26, 2011 | 47.61 | 47.87 | 47.34 | 47.47 | 146,487 | -0.04(-0.08%) |
Apr 25, 2011 | 47.62 | 47.72 | 47.10 | 47.51 | 73,502 | -0.19(-0.40%) |
Apr 21, 2011 | 47.75 | 47.79 | 47.37 | 47.70 | 80,483 | -0.04(-0.08%) |
Apr 20, 2011 | 47.44 | 47.99 | 47.27 | 47.74 | 184,319 | +1.08(+2.31%) |
Apr 19, 2011 | 47.09 | 47.35 | 46.40 | 46.66 | 138,506 | -0.16(-0.34%) |
Apr 18, 2011 | 47.20 | 47.64 | 46.53 | 46.82 | 127,724 | -1.28(-2.66%) |
Apr 15, 2011 | 48.01 | 48.46 | 47.83 | 48.10 | 163,712 | -0.02(-0.04%) |
Apr 14, 2011 | 47.77 | 48.14 | 47.24 | 48.12 | 107,247 | -0.10(-0.21%) |
Apr 13, 2011 | 49.31 | 49.31 | 47.65 | 48.22 | 121,471 | -0.88(-1.79%) |
Apr 12, 2011 | 49.41 | 49.83 | 49.04 | 49.10 | 91,092 | -0.89(-1.78%) |
Apr 11, 2011 | 50.20 | 50.41 | 49.85 | 49.99 | 117,868 | -0.25(-0.50%) |
Apr 08, 2011 | 51.71 | 51.84 | 50.07 | 50.24 | 97,024 | -1.11(-2.16%) |
Apr 07, 2011 | 51.97 | 52.42 | 51.27 | 51.35 | 83,764 | -0.51(-0.98%) |
Apr 06, 2011 | 51.83 | 52.09 | 51.74 | 51.86 | 62,043 | +0.33(+0.64%) |
Apr 05, 2011 | 51.50 | 52.19 | 51.29 | 51.53 | 84,885 | -0.16(-0.31%) |
Apr 04, 2011 | 51.89 | 51.89 | 51.40 | 51.69 | 82,419 | -0.01(-0.02%) |
Apr 01, 2011 | 52.00 | 52.45 | 51.48 | 51.70 | 98,843 | -0.01(-0.02%) |
Mar 31, 2011 | 50.97 | 51.85 | 50.97 | 51.71 | 77,788 | +0.56(+1.09%) |
Mar 30, 2011 | 50.96 | 51.29 | 50.78 | 51.15 | 113,098 | +0.47(+0.93%) |
Mar 29, 2011 | 50.48 | 50.84 | 50.33 | 50.68 | 134,728 | +0.11(+0.22%) |
Mar 28, 2011 | 50.90 | 51.06 | 50.40 | 50.57 | 122,064 | -0.32(-0.63%) |
Mar 25, 2011 | 51.12 | 51.50 | 50.33 | 50.89 | 159,532 | -0.06(-0.12%) |
Mar 24, 2011 | 51.30 | 51.49 | 50.80 | 50.95 | 90,202 | +0.02(+0.04%) |
Mar 23, 2011 | 51.08 | 51.27 | 50.54 | 50.93 | 125,610 | -0.37(-0.72%) |
Mar 22, 2011 | 51.19 | 51.44 | 50.94 | 51.30 | 78,796 | -0.01(-0.02%) |
Mar 21, 2011 | 51.42 | 51.44 | 51.07 | 51.31 | 119,634 | +1.20(+2.39%) |
Mar 18, 2011 | 49.53 | 50.41 | 49.53 | 50.11 | 264,483 | +1.02(+2.08%) |
Mar 17, 2011 | 49.69 | 49.91 | 49.06 | 49.09 | 117,170 | +0.30(+0.61%) |
Mar 16, 2011 | 49.18 | 49.49 | 48.50 | 48.79 | 143,465 | -0.64(-1.29%) |
Mar 15, 2011 | 48.96 | 49.74 | 48.90 | 49.43 | 148,530 | -0.34(-0.68%) |
Mar 14, 2011 | 49.58 | 50.21 | 48.64 | 49.77 | 128,158 | -0.38(-0.76%) |
Mar 11, 2011 | 50.00 | 50.36 | 49.51 | 50.15 | 270,384 | -0.21(-0.42%) |
Mar 10, 2011 | 51.40 | 51.40 | 50.11 | 50.36 | 137,910 | -1.79(-3.43%) |
Mar 09, 2011 | 51.98 | 52.31 | 51.65 | 52.15 | 74,747 | +0.21(+0.40%) |
Mar 08, 2011 | 50.60 | 52.42 | 50.39 | 51.94 | 91,106 | +1.40(+2.77%) |
Mar 07, 2011 | 51.43 | 51.51 | 50.03 | 50.54 | 127,969 | -0.80(-1.56%) |
Mar 04, 2011 | 52.36 | 52.36 | 50.81 | 51.34 | 155,797 | -1.05(-2.00%) |
Mar 03, 2011 | 51.44 | 52.96 | 51.26 | 52.39 | 183,310 | +1.44(+2.83%) |
Mar 02, 2011 | 50.88 | 51.34 | 50.34 | 50.95 | 129,582 | +0.02(+0.04%) |