Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 47.01 | 47.42 | 45.53 | 46.10 | 1,273,953 | -0.89(-1.89%) |
May 23, 2011 | 48.45 | 48.81 | 46.80 | 46.99 | 2,834,183 | -6.58(-12.28%) |
May 20, 2011 | 53.19 | 53.73 | 52.70 | 53.57 | 467,935 | +0.22(+0.41%) |
May 19, 2011 | 53.80 | 53.91 | 52.88 | 53.35 | 299,845 | -0.04(-0.07%) |
May 18, 2011 | 52.16 | 53.59 | 52.01 | 53.39 | 532,758 | +1.47(+2.83%) |
May 17, 2011 | 52.36 | 52.40 | 51.41 | 51.92 | 520,995 | -0.77(-1.46%) |
May 16, 2011 | 53.06 | 53.47 | 52.57 | 52.69 | 289,250 | -0.35(-0.66%) |
May 13, 2011 | 53.65 | 53.76 | 52.92 | 53.04 | 320,444 | -0.46(-0.86%) |
May 12, 2011 | 52.79 | 53.58 | 52.30 | 53.50 | 164,862 | +0.57(+1.08%) |
May 11, 2011 | 53.29 | 53.46 | 52.60 | 52.93 | 426,582 | -0.28(-0.53%) |
May 10, 2011 | 52.64 | 53.41 | 52.61 | 53.21 | 310,126 | +0.81(+1.55%) |
May 09, 2011 | 51.99 | 52.63 | 51.69 | 52.40 | 277,969 | +0.56(+1.08%) |
May 06, 2011 | 52.60 | 52.61 | 51.52 | 51.84 | 324,295 | -0.14(-0.27%) |
May 05, 2011 | 51.73 | 52.39 | 51.45 | 51.98 | 425,648 | +0.06(+0.12%) |
May 04, 2011 | 51.96 | 52.10 | 51.00 | 51.92 | 415,290 | -0.22(-0.42%) |
May 03, 2011 | 52.59 | 52.76 | 51.74 | 52.14 | 309,066 | -0.48(-0.91%) |
May 02, 2011 | 52.58 | 53.62 | 52.35 | 52.62 | 387,575 | -0.51(-0.96%) |
Apr 29, 2011 | 53.19 | 53.32 | 52.48 | 53.13 | 420,633 | -0.51(-0.95%) |
Apr 28, 2011 | 53.86 | 54.06 | 53.22 | 53.64 | 589,255 | -0.16(-0.30%) |
Apr 27, 2011 | 53.78 | 54.25 | 53.28 | 53.80 | 347,764 | +0.26(+0.49%) |
Apr 26, 2011 | 53.05 | 53.62 | 52.77 | 53.54 | 378,937 | +0.87(+1.65%) |
Apr 25, 2011 | 52.75 | 52.96 | 52.30 | 52.67 | 305,090 | +0.16(+0.30%) |
Apr 21, 2011 | 52.08 | 52.55 | 51.81 | 52.51 | 426,040 | +0.78(+1.51%) |
Apr 20, 2011 | 51.24 | 51.83 | 51.02 | 51.73 | 422,110 | +1.17(+2.31%) |
Apr 19, 2011 | 50.71 | 50.95 | 50.35 | 50.56 | 357,831 | +0.10(+0.20%) |
Apr 18, 2011 | 50.66 | 50.78 | 49.71 | 50.46 | 443,626 | -0.97(-1.89%) |
Apr 15, 2011 | 51.24 | 51.48 | 50.74 | 51.43 | 319,197 | +0.39(+0.76%) |
Apr 14, 2011 | 50.70 | 51.13 | 50.20 | 51.04 | 354,675 | -0.19(-0.37%) |
Apr 13, 2011 | 51.27 | 51.46 | 50.66 | 51.23 | 345,957 | +0.44(+0.87%) |
Apr 12, 2011 | 51.65 | 51.92 | 50.63 | 50.79 | 400,141 | -1.11(-2.14%) |
Apr 11, 2011 | 52.38 | 52.52 | 51.59 | 51.90 | 324,934 | -0.39(-0.75%) |
Apr 08, 2011 | 53.20 | 53.20 | 52.19 | 52.29 | 461,769 | -0.70(-1.32%) |
Apr 07, 2011 | 52.69 | 53.40 | 52.69 | 52.99 | 596,394 | +0.07(+0.13%) |
Apr 06, 2011 | 51.78 | 53.16 | 51.78 | 52.92 | 577,352 | +0.85(+1.63%) |
Apr 05, 2011 | 51.55 | 52.39 | 51.55 | 52.07 | 453,032 | +0.23(+0.44%) |
Apr 04, 2011 | 51.00 | 52.21 | 50.83 | 51.84 | 650,701 | +0.86(+1.69%) |
Apr 01, 2011 | 51.00 | 51.15 | 50.02 | 50.98 | 670,081 | +0.12(+0.24%) |
Mar 31, 2011 | 50.75 | 51.00 | 50.44 | 50.86 | 518,361 | +0.06(+0.12%) |
Mar 30, 2011 | 50.73 | 50.90 | 50.38 | 50.80 | 542,014 | +0.27(+0.53%) |
Mar 29, 2011 | 49.82 | 50.65 | 49.56 | 50.53 | 366,534 | +0.54(+1.08%) |
Mar 28, 2011 | 49.81 | 50.28 | 49.80 | 49.99 | 347,012 | +0.21(+0.42%) |
Mar 25, 2011 | 49.61 | 50.42 | 49.61 | 49.78 | 549,022 | +0.24(+0.48%) |
Mar 24, 2011 | 48.63 | 49.63 | 48.38 | 49.54 | 627,266 | +1.05(+2.17%) |
Mar 23, 2011 | 48.56 | 48.89 | 48.06 | 48.49 | 563,198 | -0.30(-0.61%) |
Mar 22, 2011 | 48.94 | 49.28 | 48.55 | 48.79 | 326,268 | -0.38(-0.77%) |
Mar 21, 2011 | 49.30 | 49.74 | 48.76 | 49.17 | 380,713 | +0.80(+1.65%) |
Mar 18, 2011 | 48.39 | 48.74 | 48.07 | 48.37 | 389,801 | +0.40(+0.83%) |
Mar 17, 2011 | 48.66 | 48.81 | 47.95 | 47.97 | 352,342 | +0.03(+0.06%) |
Mar 16, 2011 | 48.01 | 48.73 | 47.41 | 47.94 | 626,827 | -0.16(-0.33%) |
Mar 15, 2011 | 47.45 | 48.43 | 46.62 | 48.10 | 368,171 | -0.65(-1.33%) |
Mar 14, 2011 | 49.00 | 49.26 | 48.27 | 48.75 | 378,045 | -0.43(-0.87%) |
Mar 11, 2011 | 48.83 | 49.40 | 48.55 | 49.18 | 265,829 | +0.20(+0.41%) |
Mar 10, 2011 | 48.98 | 49.25 | 48.48 | 48.98 | 444,704 | -0.54(-1.09%) |
Mar 09, 2011 | 49.92 | 49.92 | 49.21 | 49.52 | 408,316 | -0.65(-1.30%) |
Mar 08, 2011 | 49.48 | 50.76 | 49.44 | 50.17 | 450,264 | +0.73(+1.48%) |
Mar 07, 2011 | 49.92 | 50.61 | 49.06 | 49.44 | 640,222 | -0.68(-1.36%) |
Mar 04, 2011 | 50.97 | 51.11 | 49.52 | 50.12 | 715,617 | -1.16(-2.26%) |
Mar 03, 2011 | 50.81 | 51.60 | 50.56 | 51.28 | 393,624 | +0.98(+1.95%) |
Mar 02, 2011 | 51.37 | 51.58 | 50.08 | 50.30 | 632,707 | -0.57(-1.12%) |