Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 48.94 | 50.18 | 48.62 | 48.97 | 1,449,519 | +0.39(+0.81%) |
May 23, 2011 | 49.14 | 49.14 | 48.25 | 48.58 | 1,461,684 | -1.48(-2.96%) |
May 20, 2011 | 49.38 | 50.40 | 48.09 | 50.06 | 2,277,451 | +0.54(+1.09%) |
May 19, 2011 | 50.87 | 51.21 | 49.15 | 49.52 | 1,788,805 | -1.08(-2.14%) |
May 18, 2011 | 49.33 | 51.40 | 49.08 | 50.60 | 2,542,528 | +1.61(+3.29%) |
May 17, 2011 | 48.20 | 49.11 | 47.83 | 48.99 | 1,215,965 | +0.63(+1.31%) |
May 16, 2011 | 48.34 | 49.78 | 47.83 | 48.36 | 843,491 | -0.13(-0.26%) |
May 13, 2011 | 49.15 | 49.61 | 47.94 | 48.49 | 970,020 | -0.25(-0.51%) |
May 12, 2011 | 48.10 | 49.24 | 47.14 | 48.74 | 1,549,214 | +0.30(+0.62%) |
May 11, 2011 | 51.05 | 51.13 | 48.32 | 48.43 | 1,785,564 | -2.95(-5.74%) |
May 10, 2011 | 50.39 | 51.97 | 50.33 | 51.38 | 1,996,140 | +0.87(+1.72%) |
May 09, 2011 | 48.15 | 50.67 | 48.15 | 50.51 | 2,189,698 | +2.65(+5.53%) |
May 06, 2011 | 48.69 | 49.50 | 47.25 | 47.87 | 1,823,496 | +0.25(+0.52%) |
May 05, 2011 | 47.69 | 48.61 | 46.71 | 47.62 | 2,289,428 | -0.58(-1.20%) |
May 04, 2011 | 49.82 | 49.86 | 48.11 | 48.20 | 1,915,469 | -1.61(-3.23%) |
May 03, 2011 | 51.17 | 51.30 | 49.21 | 49.81 | 1,828,588 | -1.63(-3.17%) |
May 02, 2011 | 51.25 | 52.54 | 50.95 | 51.44 | 1,650,516 | -0.08(-0.16%) |
Apr 29, 2011 | 51.02 | 51.76 | 50.95 | 51.52 | 1,277,738 | +0.57(+1.11%) |
Apr 28, 2011 | 51.00 | 52.71 | 50.45 | 50.95 | 1,967,560 | -0.03(-0.05%) |
Apr 27, 2011 | 51.21 | 51.21 | 49.62 | 50.98 | 2,033,173 | +0.13(+0.25%) |
Apr 26, 2011 | 50.28 | 51.01 | 49.74 | 50.85 | 1,468,234 | +0.89(+1.78%) |
Apr 25, 2011 | 49.86 | 50.05 | 49.12 | 49.96 | 1,067,655 | -0.08(-0.16%) |
Apr 21, 2011 | 49.00 | 50.13 | 48.68 | 50.05 | 1,961,888 | +1.29(+2.65%) |
Apr 20, 2011 | 48.27 | 49.46 | 47.92 | 48.75 | 1,783,759 | +1.35(+2.84%) |
Apr 19, 2011 | 47.24 | 47.66 | 46.98 | 47.41 | 1,415,676 | -0.43(-0.90%) |
Apr 18, 2011 | 48.20 | 48.42 | 47.32 | 47.84 | 1,407,685 | -1.14(-2.32%) |
Apr 15, 2011 | 48.21 | 49.04 | 47.53 | 48.97 | 1,216,233 | +0.86(+1.79%) |
Apr 14, 2011 | 47.22 | 48.36 | 46.91 | 48.11 | 1,738,231 | +0.62(+1.31%) |
Apr 13, 2011 | 47.25 | 47.89 | 47.15 | 47.49 | 1,479,325 | +0.86(+1.85%) |
Apr 12, 2011 | 47.38 | 47.41 | 46.15 | 46.63 | 1,615,397 | -1.31(-2.73%) |
Apr 11, 2011 | 48.79 | 49.15 | 47.63 | 47.94 | 975,659 | -0.70(-1.43%) |
Apr 08, 2011 | 49.18 | 49.69 | 48.41 | 48.64 | 809,456 | -0.21(-0.43%) |
Apr 07, 2011 | 48.89 | 49.13 | 48.36 | 48.85 | 1,730,704 | +0.13(+0.26%) |
Apr 06, 2011 | 49.42 | 49.79 | 47.94 | 48.72 | 1,169,894 | -0.52(-1.06%) |
Apr 05, 2011 | 49.14 | 49.66 | 48.92 | 49.24 | 894,028 | -0.07(-0.15%) |
Apr 04, 2011 | 49.65 | 50.45 | 49.12 | 49.31 | 1,557,443 | -0.15(-0.30%) |
Apr 01, 2011 | 49.10 | 49.92 | 48.97 | 49.46 | 1,561,994 | +0.97(+2.00%) |
Mar 31, 2011 | 48.92 | 49.58 | 48.41 | 48.49 | 1,545,821 | -0.38(-0.79%) |
Mar 30, 2011 | 46.88 | 49.08 | 46.88 | 48.87 | 2,759,397 | +2.44(+5.26%) |
Mar 29, 2011 | 45.76 | 46.71 | 45.27 | 46.43 | 1,480,776 | +0.66(+1.44%) |
Mar 28, 2011 | 47.00 | 47.11 | 45.66 | 45.77 | 1,492,658 | -1.29(-2.74%) |
Mar 25, 2011 | 45.87 | 47.24 | 45.75 | 47.06 | 1,871,383 | +1.22(+2.66%) |
Mar 24, 2011 | 45.47 | 45.89 | 44.39 | 45.84 | 1,654,484 | +0.50(+1.11%) |
Mar 23, 2011 | 44.94 | 45.50 | 44.72 | 45.34 | 922,703 | +0.22(+0.49%) |
Mar 22, 2011 | 45.22 | 45.53 | 44.82 | 45.12 | 1,226,406 | -0.13(-0.28%) |
Mar 21, 2011 | 45.43 | 45.49 | 44.85 | 45.25 | 1,666,617 | +0.88(+1.98%) |
Mar 18, 2011 | 45.13 | 45.35 | 43.30 | 44.37 | 3,558,046 | +0.27(+0.62%) |
Mar 17, 2011 | 43.94 | 44.35 | 42.64 | 44.10 | 2,076,993 | +0.53(+1.22%) |
Mar 16, 2011 | 42.93 | 44.64 | 42.57 | 43.56 | 3,098,845 | +0.83(+1.95%) |
Mar 15, 2011 | 42.93 | 43.10 | 42.25 | 42.73 | 3,447,168 | +0.42(+1.00%) |
Mar 14, 2011 | 40.12 | 42.48 | 40.00 | 42.31 | 2,423,791 | +2.01(+5.00%) |
Mar 11, 2011 | 39.01 | 40.57 | 38.69 | 40.30 | 1,324,404 | +0.91(+2.30%) |
Mar 10, 2011 | 40.09 | 40.09 | 38.58 | 39.39 | 1,890,244 | -1.20(-2.95%) |
Mar 09, 2011 | 40.62 | 41.31 | 40.44 | 40.59 | 1,193,254 | -0.17(-0.43%) |
Mar 08, 2011 | 41.65 | 41.65 | 40.17 | 40.76 | 1,573,769 | -0.72(-1.74%) |
Mar 07, 2011 | 42.39 | 42.98 | 40.63 | 41.49 | 1,622,925 | -0.90(-2.12%) |
Mar 04, 2011 | 41.88 | 42.53 | 41.53 | 42.38 | 1,801,837 | +0.45(+1.07%) |
Mar 03, 2011 | 41.38 | 42.11 | 41.06 | 41.93 | 1,500,548 | +0.82(+2.00%) |
Mar 02, 2011 | 40.68 | 41.20 | 40.14 | 41.11 | 1,231,997 | +0.41(+1.01%) |