Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 52.16 | 52.16 | 51.37 | 51.42 | 99,903 | -0.37(-0.71%) |
May 23, 2011 | 52.21 | 52.73 | 51.34 | 51.79 | 110,450 | -0.97(-1.83%) |
May 20, 2011 | 52.67 | 53.15 | 52.59 | 52.76 | 122,797 | +0.03(+0.06%) |
May 19, 2011 | 53.16 | 53.16 | 52.09 | 52.73 | 193,507 | +0.10(+0.19%) |
May 18, 2011 | 52.48 | 53.26 | 51.51 | 52.63 | 162,907 | +0.45(+0.86%) |
May 17, 2011 | 52.31 | 52.65 | 52.08 | 52.18 | 162,170 | -0.13(-0.25%) |
May 16, 2011 | 52.78 | 53.44 | 52.17 | 52.31 | 170,935 | -0.58(-1.09%) |
May 13, 2011 | 53.89 | 53.89 | 52.66 | 52.89 | 178,468 | -0.92(-1.71%) |
May 12, 2011 | 53.36 | 53.89 | 53.28 | 53.81 | 184,214 | +0.26(+0.49%) |
May 11, 2011 | 53.89 | 53.89 | 53.14 | 53.55 | 166,201 | -0.69(-1.28%) |
May 10, 2011 | 53.35 | 54.28 | 53.09 | 54.24 | 206,286 | +1.23(+2.31%) |
May 09, 2011 | 52.81 | 53.19 | 52.57 | 53.01 | 218,318 | -0.55(-1.03%) |
May 06, 2011 | 54.33 | 54.52 | 53.06 | 53.56 | 125,711 | +0.33(+0.63%) |
May 05, 2011 | 54.50 | 56.32 | 53.06 | 53.23 | 176,387 | -2.03(-3.68%) |
May 04, 2011 | 56.21 | 56.33 | 55.00 | 55.26 | 176,318 | -0.97(-1.73%) |
May 03, 2011 | 56.75 | 57.39 | 55.70 | 56.24 | 262,443 | -0.56(-0.99%) |
May 02, 2011 | 57.17 | 58.16 | 54.89 | 56.80 | 261,388 | +2.29(+4.20%) |
Apr 29, 2011 | 54.71 | 55.23 | 54.42 | 54.51 | 78,903 | +0.03(+0.06%) |
Apr 28, 2011 | 53.28 | 54.53 | 53.28 | 54.48 | 112,606 | +1.20(+2.25%) |
Apr 27, 2011 | 53.01 | 53.73 | 52.93 | 53.28 | 191,470 | +0.53(+1.01%) |
Apr 26, 2011 | 52.98 | 53.93 | 51.94 | 52.74 | 167,859 | +0.13(+0.25%) |
Apr 25, 2011 | 52.57 | 53.08 | 52.36 | 52.61 | 179,948 | +0.13(+0.25%) |
Apr 21, 2011 | 52.34 | 52.78 | 51.73 | 52.48 | 185,295 | +0.82(+1.59%) |
Apr 20, 2011 | 51.65 | 52.22 | 51.53 | 51.65 | 114,552 | +1.06(+2.10%) |
Apr 19, 2011 | 50.44 | 50.89 | 50.01 | 50.59 | 106,664 | +0.48(+0.96%) |
Apr 18, 2011 | 50.12 | 50.19 | 49.74 | 50.11 | 67,174 | -0.72(-1.41%) |
Apr 15, 2011 | 50.31 | 51.37 | 50.14 | 50.83 | 113,914 | +0.35(+0.69%) |
Apr 14, 2011 | 49.94 | 51.08 | 49.91 | 50.48 | 137,095 | +0.46(+0.91%) |
Apr 13, 2011 | 52.57 | 53.36 | 49.33 | 50.02 | 462,243 | +1.94(+4.03%) |
Apr 12, 2011 | 48.88 | 49.34 | 47.93 | 48.09 | 126,866 | -0.97(-1.98%) |
Apr 11, 2011 | 49.61 | 50.65 | 48.80 | 49.06 | 120,908 | -0.47(-0.96%) |
Apr 08, 2011 | 51.70 | 51.70 | 49.41 | 49.53 | 223,994 | -1.85(-3.60%) |
Apr 07, 2011 | 51.65 | 52.30 | 51.32 | 51.38 | 63,765 | -0.11(-0.20%) |
Apr 06, 2011 | 51.89 | 51.95 | 51.23 | 51.49 | 141,388 | -0.38(-0.73%) |
Apr 05, 2011 | 52.05 | 52.50 | 51.72 | 51.86 | 114,887 | -0.19(-0.37%) |
Apr 04, 2011 | 51.22 | 52.08 | 50.73 | 52.06 | 156,877 | +1.15(+2.25%) |
Apr 01, 2011 | 50.07 | 51.56 | 50.03 | 50.91 | 88,806 | +0.88(+1.75%) |
Mar 31, 2011 | 49.96 | 50.20 | 49.83 | 50.03 | 86,965 | +0.13(+0.26%) |
Mar 30, 2011 | 49.35 | 50.18 | 49.31 | 49.90 | 89,628 | +0.50(+1.01%) |
Mar 29, 2011 | 49.08 | 49.56 | 48.99 | 49.40 | 79,771 | +0.45(+0.91%) |
Mar 28, 2011 | 48.93 | 49.41 | 48.70 | 48.96 | 89,069 | +0.32(+0.65%) |
Mar 25, 2011 | 47.95 | 49.07 | 47.62 | 48.64 | 101,907 | +0.96(+2.02%) |
Mar 24, 2011 | 47.52 | 47.75 | 46.67 | 47.68 | 77,075 | +0.59(+1.25%) |
Mar 23, 2011 | 46.88 | 47.54 | 46.08 | 47.09 | 65,906 | +0.23(+0.49%) |
Mar 22, 2011 | 47.55 | 47.90 | 46.86 | 46.86 | 71,909 | -0.53(-1.11%) |
Mar 21, 2011 | 47.67 | 47.84 | 46.28 | 47.39 | 62,559 | +1.13(+2.44%) |
Mar 18, 2011 | 45.80 | 46.40 | 45.58 | 46.26 | 232,305 | +0.58(+1.27%) |
Mar 17, 2011 | 46.52 | 46.88 | 45.63 | 45.68 | 246,803 | -0.11(-0.23%) |
Mar 16, 2011 | 45.78 | 46.27 | 45.12 | 45.78 | 213,034 | +0.06(+0.13%) |
Mar 15, 2011 | 45.35 | 45.92 | 44.69 | 45.72 | 172,709 | -0.04(-0.09%) |
Mar 14, 2011 | 45.13 | 46.09 | 44.92 | 45.76 | 121,568 | +0.14(+0.32%) |
Mar 11, 2011 | 45.73 | 45.86 | 44.91 | 45.62 | 83,587 | -0.07(-0.15%) |
Mar 10, 2011 | 46.22 | 46.31 | 45.69 | 45.69 | 161,973 | -1.03(-2.21%) |
Mar 09, 2011 | 47.43 | 47.43 | 46.54 | 46.72 | 95,189 | -0.75(-1.59%) |
Mar 08, 2011 | 46.64 | 48.18 | 46.36 | 47.47 | 69,056 | +0.97(+2.09%) |
Mar 07, 2011 | 47.66 | 47.72 | 46.41 | 46.50 | 126,260 | -0.89(-1.89%) |
Mar 04, 2011 | 47.85 | 47.97 | 46.77 | 47.40 | 96,663 | -0.33(-0.70%) |
Mar 03, 2011 | 46.13 | 47.97 | 46.13 | 47.73 | 192,646 | +2.09(+4.57%) |
Mar 02, 2011 | 45.35 | 45.65 | 44.95 | 45.64 | 109,912 | +0.42(+0.93%) |