Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 50.28 | 50.73 | 50.11 | 50.59 | 4,258,970 | +0.35(+0.71%) |
May 23, 2011 | 49.39 | 50.48 | 49.25 | 50.23 | 4,943,073 | +0.49(+0.99%) |
May 20, 2011 | 50.07 | 50.16 | 49.66 | 49.74 | 2,460,635 | -0.51(-1.01%) |
May 19, 2011 | 50.00 | 50.43 | 49.87 | 50.25 | 2,887,549 | +0.36(+0.73%) |
May 18, 2011 | 49.78 | 50.10 | 49.66 | 49.89 | 2,323,189 | +0.12(+0.23%) |
May 17, 2011 | 49.82 | 50.26 | 49.49 | 49.77 | 2,587,819 | -0.19(-0.37%) |
May 16, 2011 | 49.88 | 50.15 | 49.62 | 49.96 | 2,003,461 | -0.06(-0.12%) |
May 13, 2011 | 50.40 | 50.63 | 49.86 | 50.02 | 1,887,063 | -0.39(-0.77%) |
May 12, 2011 | 50.06 | 50.68 | 50.00 | 50.40 | 2,113,503 | +0.29(+0.57%) |
May 11, 2011 | 50.14 | 50.43 | 49.83 | 50.12 | 2,012,146 | -0.02(-0.05%) |
May 10, 2011 | 50.13 | 50.40 | 49.96 | 50.14 | 1,808,204 | +0.16(+0.32%) |
May 09, 2011 | 49.80 | 50.33 | 49.40 | 49.98 | 1,640,712 | +0.28(+0.56%) |
May 06, 2011 | 49.87 | 50.24 | 49.55 | 49.70 | 2,620,318 | +0.23(+0.47%) |
May 05, 2011 | 49.51 | 49.94 | 49.29 | 49.47 | 2,636,861 | -0.25(-0.50%) |
May 04, 2011 | 50.26 | 50.55 | 49.60 | 49.72 | 3,234,579 | -0.45(-0.89%) |
May 03, 2011 | 49.86 | 50.35 | 49.62 | 50.16 | 3,620,246 | +0.68(+1.37%) |
May 02, 2011 | 49.45 | 49.55 | 49.43 | 49.49 | 3,608,451 | +0.43(+0.88%) |
Apr 29, 2011 | 48.40 | 49.22 | 48.24 | 49.05 | 2,161,410 | +0.40(+0.82%) |
Apr 28, 2011 | 48.24 | 48.74 | 48.20 | 48.65 | 2,802,461 | +0.15(+0.30%) |
Apr 27, 2011 | 48.51 | 49.35 | 48.02 | 48.51 | 2,946,462 | +0.32(+0.66%) |
Apr 26, 2011 | 47.67 | 48.34 | 47.60 | 48.19 | 2,061,461 | +0.79(+1.66%) |
Apr 25, 2011 | 47.41 | 47.52 | 47.14 | 47.40 | 887,721 | -0.21(-0.44%) |
Apr 21, 2011 | 47.73 | 47.75 | 47.20 | 47.61 | 1,378,212 | -0.07(-0.15%) |
Apr 20, 2011 | 47.41 | 47.94 | 47.02 | 47.68 | 2,379,699 | +0.93(+2.00%) |
Apr 19, 2011 | 46.57 | 46.89 | 46.47 | 46.75 | 1,986,005 | +0.15(+0.33%) |
Apr 18, 2011 | 46.80 | 46.86 | 46.17 | 46.59 | 2,758,710 | -0.67(-1.42%) |
Apr 15, 2011 | 47.40 | 47.70 | 47.01 | 47.26 | 1,946,834 | +0.00(+0.00%) |
Apr 14, 2011 | 47.11 | 47.30 | 46.62 | 47.26 | 3,465,796 | -0.19(-0.39%) |
Apr 13, 2011 | 48.56 | 48.58 | 47.26 | 47.45 | 3,893,936 | -1.01(-2.08%) |
Apr 12, 2011 | 48.26 | 48.72 | 48.18 | 48.46 | 2,620,586 | -0.08(-0.17%) |
Apr 11, 2011 | 48.26 | 48.88 | 48.20 | 48.54 | 2,241,916 | +0.44(+0.91%) |
Apr 08, 2011 | 48.38 | 48.43 | 47.96 | 48.11 | 2,757,055 | -0.12(-0.26%) |
Apr 07, 2011 | 47.90 | 48.41 | 47.79 | 48.23 | 3,412,216 | +0.14(+0.29%) |
Apr 06, 2011 | 48.22 | 48.22 | 47.54 | 48.09 | 4,573,187 | +0.12(+0.24%) |
Apr 05, 2011 | 48.24 | 48.54 | 47.86 | 47.97 | 1,954,582 | -0.29(-0.59%) |
Apr 04, 2011 | 48.69 | 48.75 | 47.46 | 48.26 | 2,849,599 | -0.30(-0.62%) |
Apr 01, 2011 | 48.44 | 49.01 | 48.33 | 48.56 | 2,743,084 | +0.20(+0.41%) |
Mar 31, 2011 | 48.26 | 48.92 | 47.99 | 48.36 | 4,994,674 | +0.57(+1.19%) |
Mar 30, 2011 | 47.79 | 47.79 | 47.79 | 47.79 | 3,855,702 | +0.26(+0.56%) |
Mar 29, 2011 | 47.34 | 47.67 | 46.97 | 47.52 | 2,277,414 | +0.21(+0.44%) |
Mar 28, 2011 | 47.78 | 47.89 | 47.31 | 47.32 | 2,429,498 | -0.36(-0.75%) |
Mar 25, 2011 | 47.45 | 47.70 | 46.93 | 47.67 | 2,364,762 | +0.26(+0.54%) |
Mar 24, 2011 | 47.36 | 47.55 | 47.00 | 47.41 | 1,820,548 | +0.20(+0.41%) |
Mar 23, 2011 | 47.10 | 47.36 | 46.80 | 47.22 | 4,195,427 | -0.15(-0.31%) |
Mar 22, 2011 | 47.43 | 47.72 | 47.25 | 47.36 | 3,086,071 | -0.17(-0.35%) |
Mar 21, 2011 | 47.55 | 47.57 | 47.22 | 47.53 | 2,982,894 | +0.88(+1.90%) |
Mar 18, 2011 | 46.93 | 47.03 | 45.98 | 46.65 | 4,357,353 | +0.34(+0.74%) |
Mar 17, 2011 | 46.11 | 46.78 | 45.94 | 46.31 | 5,999,178 | +1.05(+2.32%) |
Mar 16, 2011 | 45.99 | 45.99 | 45.01 | 45.25 | 3,655,628 | -0.82(-1.78%) |
Mar 15, 2011 | 45.75 | 46.40 | 45.72 | 46.08 | 3,754,244 | -0.13(-0.29%) |
Mar 14, 2011 | 45.73 | 46.24 | 45.53 | 46.21 | 2,799,728 | +0.15(+0.33%) |
Mar 11, 2011 | 46.19 | 46.51 | 45.79 | 46.05 | 2,023,529 | -0.15(-0.32%) |
Mar 10, 2011 | 46.81 | 47.02 | 46.17 | 46.20 | 2,603,414 | -0.69(-1.47%) |
Mar 09, 2011 | 46.52 | 46.98 | 46.19 | 46.89 | 1,470,919 | +0.29(+0.61%) |
Mar 08, 2011 | 45.78 | 46.81 | 45.78 | 46.61 | 2,440,782 | +0.77(+1.67%) |
Mar 07, 2011 | 46.53 | 46.86 | 45.57 | 45.84 | 1,948,479 | -0.63(-1.35%) |
Mar 04, 2011 | 47.06 | 47.17 | 45.88 | 46.47 | 1,816,887 | -0.57(-1.21%) |
Mar 03, 2011 | 46.59 | 47.31 | 46.56 | 47.04 | 2,435,987 | +0.75(+1.61%) |
Mar 02, 2011 | 45.87 | 46.47 | 45.81 | 46.29 | 2,187,281 | +0.40(+0.88%) |