Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 50.23 | 50.23 | 50.21 | 50.21 | 5,764 | -0.08(-0.16%) |
May 23, 2011 | 50.37 | 50.37 | 50.28 | 50.29 | 17,316 | +0.12(+0.23%) |
May 20, 2011 | 50.07 | 50.23 | 50.07 | 50.18 | 39,952 | +0.04(+0.07%) |
May 19, 2011 | 49.90 | 50.14 | 49.83 | 50.14 | 12,349 | +0.00(+0.00%) |
May 18, 2011 | 50.27 | 50.27 | 50.13 | 50.14 | 3,457 | -0.11(-0.23%) |
May 17, 2011 | 50.33 | 50.33 | 50.20 | 50.25 | 2,438 | +0.05(+0.10%) |
May 16, 2011 | 50.18 | 50.20 | 50.08 | 50.20 | 26,150 | +0.11(+0.23%) |
May 13, 2011 | 50.12 | 50.15 | 50.00 | 50.09 | 40,339 | +0.07(+0.15%) |
May 12, 2011 | 50.08 | 50.11 | 49.96 | 50.02 | 6,238 | +0.03(+0.06%) |
May 11, 2011 | 49.95 | 49.99 | 49.89 | 49.99 | 3,921 | +0.12(+0.24%) |
May 10, 2011 | 49.97 | 50.02 | 49.86 | 49.86 | 7,615 | -0.18(-0.36%) |
May 09, 2011 | 50.12 | 50.12 | 50.01 | 50.04 | 2,171 | -0.01(-0.01%) |
May 06, 2011 | 49.92 | 50.05 | 49.92 | 50.05 | 5,762 | +0.11(+0.21%) |
May 05, 2011 | 49.95 | 50.03 | 49.87 | 49.95 | 65,348 | +0.16(+0.33%) |
May 04, 2011 | 49.87 | 49.87 | 49.78 | 49.78 | 6,591 | +0.05(+0.11%) |
May 03, 2011 | 49.70 | 49.80 | 49.70 | 49.73 | 11,556 | +0.02(+0.03%) |
May 02, 2011 | 49.71 | 49.78 | 49.69 | 49.71 | 4,488 | +0.08(+0.17%) |
Apr 29, 2011 | 49.65 | 49.72 | 49.61 | 49.63 | 7,343 | -0.02(-0.05%) |
Apr 28, 2011 | 49.63 | 49.75 | 49.59 | 49.65 | 2,812 | +0.13(+0.26%) |
Apr 27, 2011 | 49.50 | 49.60 | 49.48 | 49.52 | 3,238 | -0.10(-0.20%) |
Apr 26, 2011 | 49.56 | 49.64 | 49.56 | 49.62 | 2,833 | +0.11(+0.23%) |
Apr 25, 2011 | 49.42 | 49.52 | 49.33 | 49.51 | 20,913 | +0.19(+0.38%) |
Apr 21, 2011 | 49.42 | 49.42 | 49.31 | 49.32 | 3,562 | -0.06(-0.11%) |
Apr 20, 2011 | 49.36 | 49.47 | 49.30 | 49.38 | 4,829 | -0.02(-0.05%) |
Apr 19, 2011 | 49.51 | 49.52 | 49.40 | 49.40 | 12,125 | -0.07(-0.15%) |
Apr 18, 2011 | 49.39 | 49.52 | 49.35 | 49.48 | 13,177 | +0.14(+0.29%) |
Apr 15, 2011 | 49.27 | 49.33 | 49.24 | 49.33 | 6,076 | +0.28(+0.57%) |
Apr 14, 2011 | 49.27 | 49.27 | 49.05 | 49.06 | 5,968 | -0.17(-0.34%) |
Apr 13, 2011 | 49.11 | 49.23 | 49.04 | 49.23 | 4,610 | +0.16(+0.33%) |
Apr 12, 2011 | 49.12 | 49.13 | 49.06 | 49.06 | 2,192 | +0.16(+0.33%) |
Apr 11, 2011 | 48.88 | 48.90 | 48.80 | 48.90 | 3,277 | +0.02(+0.03%) |
Apr 08, 2011 | 48.79 | 48.89 | 48.79 | 48.89 | 2,152 | -0.04(-0.08%) |
Apr 07, 2011 | 48.94 | 48.94 | 48.79 | 48.93 | 2,969 | +0.04(+0.08%) |
Apr 06, 2011 | 48.98 | 48.98 | 48.89 | 48.89 | 3,989 | -0.14(-0.28%) |
Apr 05, 2011 | 49.05 | 49.14 | 48.94 | 49.02 | 7,656 | -0.15(-0.31%) |
Apr 04, 2011 | 49.18 | 49.23 | 49.18 | 49.18 | 4,265 | +0.13(+0.26%) |
Apr 01, 2011 | 48.95 | 49.07 | 48.82 | 49.05 | 3,504 | +0.11(+0.22%) |
Mar 31, 2011 | 49.20 | 49.20 | 48.94 | 48.94 | 21,069 | -0.27(-0.54%) |
Mar 30, 2011 | 49.05 | 49.21 | 49.05 | 49.21 | 12,187 | +0.14(+0.28%) |
Mar 29, 2011 | 49.18 | 49.25 | 48.98 | 49.07 | 2,567 | -0.02(-0.04%) |
Mar 28, 2011 | 49.18 | 49.23 | 49.09 | 49.09 | 16,057 | -0.10(-0.20%) |
Mar 25, 2011 | 49.27 | 49.40 | 49.12 | 49.19 | 6,482 | -0.08(-0.16%) |
Mar 24, 2011 | 49.44 | 49.44 | 49.27 | 49.27 | 5,550 | -0.23(-0.46%) |
Mar 23, 2011 | 49.51 | 49.54 | 49.44 | 49.49 | 2,720 | +0.01(+0.02%) |
Mar 22, 2011 | 49.45 | 49.48 | 49.44 | 49.48 | 4,144 | -0.05(-0.10%) |
Mar 21, 2011 | 49.53 | 49.61 | 49.43 | 49.53 | 2,767 | -0.15(-0.30%) |
Mar 18, 2011 | 49.71 | 49.71 | 49.68 | 49.68 | 3,527 | -0.08(-0.15%) |
Mar 17, 2011 | 49.69 | 49.82 | 49.60 | 49.76 | 11,650 | -0.19(-0.37%) |
Mar 16, 2011 | 49.88 | 49.96 | 49.87 | 49.95 | 3,790 | +0.33(+0.66%) |
Mar 15, 2011 | 49.84 | 49.84 | 49.52 | 49.62 | 22,999 | +0.03(+0.06%) |
Mar 14, 2011 | 49.56 | 49.61 | 49.55 | 49.59 | 3,086 | +0.17(+0.34%) |
Mar 11, 2011 | 49.44 | 49.44 | 49.38 | 49.42 | 2,724 | +0.02(+0.03%) |
Mar 10, 2011 | 49.27 | 49.40 | 49.23 | 49.40 | 13,317 | +0.24(+0.48%) |
Mar 09, 2011 | 49.01 | 49.17 | 49.01 | 49.17 | 2,660 | +0.20(+0.41%) |
Mar 08, 2011 | 49.04 | 49.04 | 48.96 | 48.97 | 3,175 | -0.10(-0.20%) |
Mar 07, 2011 | 48.99 | 49.15 | 48.99 | 49.06 | 4,992 | -0.06(-0.12%) |
Mar 04, 2011 | 48.91 | 49.13 | 48.91 | 49.12 | 6,707 | +0.28(+0.58%) |
Mar 03, 2011 | 48.95 | 48.95 | 48.84 | 48.84 | 3,204 | -0.28(-0.58%) |
Mar 02, 2011 | 49.27 | 49.27 | 49.12 | 49.12 | 5,191 | -0.12(-0.24%) |