Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 49.02 | 49.16 | 48.39 | 48.64 | 56,875 | -0.35(-0.72%) |
May 23, 2011 | 48.65 | 49.31 | 48.50 | 48.99 | 66,359 | -0.16(-0.33%) |
May 20, 2011 | 49.16 | 49.72 | 48.91 | 49.15 | 109,088 | -0.21(-0.43%) |
May 19, 2011 | 49.97 | 50.00 | 49.15 | 49.36 | 29,185 | -0.20(-0.41%) |
May 18, 2011 | 48.97 | 49.72 | 48.90 | 49.57 | 43,945 | +0.61(+1.25%) |
May 17, 2011 | 48.65 | 49.20 | 48.45 | 48.95 | 50,392 | +0.23(+0.47%) |
May 16, 2011 | 49.07 | 49.25 | 48.71 | 48.72 | 43,157 | -0.79(-1.59%) |
May 13, 2011 | 50.63 | 50.63 | 49.14 | 49.51 | 59,148 | -0.99(-1.95%) |
May 12, 2011 | 49.12 | 50.59 | 48.82 | 50.50 | 37,157 | +1.16(+2.35%) |
May 11, 2011 | 50.25 | 50.36 | 49.14 | 49.34 | 25,796 | -0.93(-1.85%) |
May 10, 2011 | 49.56 | 50.48 | 49.41 | 50.27 | 57,058 | +1.07(+2.18%) |
May 09, 2011 | 49.39 | 49.61 | 49.05 | 49.19 | 46,667 | -0.17(-0.35%) |
May 06, 2011 | 49.97 | 50.25 | 49.34 | 49.36 | 77,784 | +0.07(+0.14%) |
May 05, 2011 | 49.11 | 50.05 | 48.96 | 49.30 | 74,837 | -0.01(-0.02%) |
May 04, 2011 | 49.84 | 50.01 | 49.28 | 49.31 | 72,071 | -0.52(-1.04%) |
May 03, 2011 | 49.56 | 50.14 | 49.41 | 49.82 | 71,709 | +0.13(+0.27%) |
May 02, 2011 | 49.75 | 49.77 | 49.65 | 49.69 | 122,685 | +0.10(+0.19%) |
Apr 29, 2011 | 49.61 | 49.66 | 49.37 | 49.59 | 37,211 | +0.13(+0.27%) |
Apr 28, 2011 | 49.11 | 49.51 | 49.01 | 49.46 | 50,574 | +0.33(+0.66%) |
Apr 27, 2011 | 48.85 | 49.39 | 48.75 | 49.13 | 47,436 | +0.22(+0.45%) |
Apr 26, 2011 | 48.20 | 49.12 | 48.20 | 48.91 | 65,799 | +0.92(+1.92%) |
Apr 25, 2011 | 48.48 | 48.57 | 47.85 | 47.99 | 34,055 | -0.75(-1.53%) |
Apr 21, 2011 | 49.22 | 49.36 | 48.33 | 48.74 | 33,190 | -0.10(-0.20%) |
Apr 20, 2011 | 49.15 | 49.16 | 48.51 | 48.84 | 38,555 | +0.46(+0.95%) |
Apr 19, 2011 | 49.07 | 49.20 | 48.23 | 48.38 | 36,103 | -0.44(-0.90%) |
Apr 18, 2011 | 49.60 | 49.74 | 48.46 | 48.82 | 46,849 | -1.09(-2.19%) |
Apr 15, 2011 | 49.79 | 49.98 | 49.59 | 49.91 | 58,204 | +0.01(+0.02%) |
Apr 14, 2011 | 49.60 | 49.92 | 48.68 | 49.90 | 135,380 | +0.08(+0.15%) |
Apr 13, 2011 | 50.62 | 50.62 | 49.57 | 49.82 | 84,321 | -0.40(-0.80%) |
Apr 12, 2011 | 50.66 | 51.02 | 50.21 | 50.23 | 60,350 | -0.56(-1.09%) |
Apr 11, 2011 | 51.14 | 51.23 | 50.68 | 50.78 | 64,817 | -0.31(-0.60%) |
Apr 08, 2011 | 51.44 | 52.08 | 50.83 | 51.09 | 98,542 | +0.00(+0.00%) |
Apr 07, 2011 | 51.09 | 51.33 | 50.79 | 51.09 | 74,071 | -0.03(-0.06%) |
Apr 06, 2011 | 51.20 | 51.43 | 50.93 | 51.12 | 57,195 | -0.03(-0.06%) |
Apr 05, 2011 | 50.52 | 51.71 | 50.52 | 51.15 | 82,006 | +0.46(+0.91%) |
Apr 04, 2011 | 50.42 | 50.75 | 50.13 | 50.69 | 43,350 | +0.29(+0.57%) |
Apr 01, 2011 | 51.04 | 51.12 | 50.32 | 50.40 | 51,993 | -0.39(-0.77%) |
Mar 31, 2011 | 52.34 | 52.34 | 50.53 | 50.79 | 117,085 | -1.66(-3.16%) |
Mar 30, 2011 | 52.34 | 53.88 | 52.34 | 52.45 | 83,542 | -0.15(-0.29%) |
Mar 29, 2011 | 52.58 | 53.41 | 52.34 | 52.60 | 96,649 | -0.03(-0.05%) |
Mar 28, 2011 | 52.84 | 53.37 | 52.39 | 52.63 | 73,225 | -0.12(-0.22%) |
Mar 25, 2011 | 52.49 | 53.89 | 52.33 | 52.75 | 62,995 | +0.43(+0.82%) |
Mar 24, 2011 | 52.46 | 52.56 | 51.84 | 52.32 | 28,055 | +0.11(+0.22%) |
Mar 23, 2011 | 52.00 | 52.36 | 51.76 | 52.20 | 47,479 | +0.41(+0.80%) |
Mar 22, 2011 | 52.21 | 52.21 | 51.32 | 51.79 | 41,884 | -0.26(-0.50%) |
Mar 21, 2011 | 52.08 | 52.12 | 51.78 | 52.05 | 35,219 | +1.38(+2.72%) |
Mar 18, 2011 | 50.30 | 50.72 | 49.95 | 50.67 | 53,561 | +0.79(+1.58%) |
Mar 17, 2011 | 50.48 | 50.70 | 49.78 | 49.88 | 31,663 | +0.15(+0.31%) |
Mar 16, 2011 | 50.70 | 50.88 | 49.71 | 49.73 | 81,893 | -1.26(-2.48%) |
Mar 15, 2011 | 50.78 | 51.75 | 50.71 | 50.99 | 53,016 | -0.76(-1.46%) |
Mar 14, 2011 | 51.31 | 52.32 | 51.14 | 51.75 | 45,132 | -0.16(-0.31%) |
Mar 11, 2011 | 51.66 | 52.29 | 51.56 | 51.91 | 28,084 | -0.04(-0.07%) |
Mar 10, 2011 | 53.23 | 53.23 | 51.62 | 51.95 | 68,120 | -2.16(-3.98%) |
Mar 09, 2011 | 53.97 | 54.33 | 53.53 | 54.11 | 24,709 | +0.16(+0.30%) |
Mar 08, 2011 | 52.99 | 54.36 | 52.65 | 53.95 | 38,106 | +1.08(+2.05%) |
Mar 07, 2011 | 54.98 | 55.21 | 52.87 | 52.87 | 90,854 | -1.96(-3.58%) |
Mar 04, 2011 | 54.53 | 54.83 | 53.83 | 54.83 | 63,185 | +0.44(+0.81%) |
Mar 03, 2011 | 53.95 | 54.66 | 53.95 | 54.39 | 37,132 | +1.09(+2.05%) |
Mar 02, 2011 | 53.08 | 53.48 | 52.76 | 53.30 | 37,277 | +0.11(+0.22%) |