Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 51.20 | 51.30 | 51.03 | 51.30 | 6,196 | +0.21(+0.41%) |
May 23, 2011 | 51.25 | 51.25 | 51.05 | 51.09 | 28,402 | -0.03(-0.05%) |
May 20, 2011 | 51.02 | 51.13 | 50.82 | 51.12 | 47,277 | +0.13(+0.26%) |
May 19, 2011 | 50.74 | 51.06 | 50.60 | 50.98 | 17,319 | -0.04(-0.07%) |
May 18, 2011 | 51.45 | 51.45 | 51.02 | 51.02 | 5,652 | -0.33(-0.64%) |
May 17, 2011 | 51.08 | 51.39 | 51.08 | 51.35 | 26,264 | +0.24(+0.48%) |
May 16, 2011 | 50.98 | 51.14 | 50.96 | 51.11 | 13,562 | +0.27(+0.54%) |
May 13, 2011 | 50.63 | 50.98 | 50.63 | 50.83 | 11,049 | +0.19(+0.38%) |
May 12, 2011 | 50.89 | 50.89 | 50.42 | 50.64 | 20,228 | -0.25(-0.49%) |
May 11, 2011 | 50.53 | 50.89 | 50.53 | 50.89 | 16,320 | +0.16(+0.31%) |
May 10, 2011 | 51.01 | 51.01 | 50.67 | 50.73 | 17,375 | -0.23(-0.45%) |
May 09, 2011 | 51.10 | 51.10 | 50.89 | 50.96 | 14,921 | -0.06(-0.13%) |
May 06, 2011 | 51.08 | 51.21 | 50.74 | 51.02 | 45,296 | +0.06(+0.11%) |
May 05, 2011 | 51.09 | 51.09 | 50.81 | 50.96 | 19,016 | +0.15(+0.30%) |
May 04, 2011 | 50.75 | 50.88 | 50.69 | 50.81 | 48,931 | +0.29(+0.57%) |
May 03, 2011 | 50.61 | 50.61 | 50.34 | 50.53 | 6,348 | +0.20(+0.39%) |
May 02, 2011 | 50.33 | 50.48 | 49.86 | 50.33 | 9,778 | +0.18(+0.36%) |
Apr 29, 2011 | 50.08 | 50.15 | 50.08 | 50.15 | 15,068 | +0.08(+0.16%) |
Apr 28, 2011 | 50.20 | 50.24 | 50.05 | 50.07 | 12,782 | +0.10(+0.20%) |
Apr 27, 2011 | 50.16 | 50.16 | 49.95 | 49.97 | 29,448 | -0.19(-0.37%) |
Apr 26, 2011 | 49.96 | 50.18 | 49.96 | 50.16 | 33,517 | +0.24(+0.49%) |
Apr 25, 2011 | 49.83 | 49.99 | 49.83 | 49.91 | 16,020 | +0.08(+0.16%) |
Apr 21, 2011 | 49.90 | 50.04 | 49.77 | 49.83 | 28,280 | -0.03(-0.05%) |
Apr 20, 2011 | 50.13 | 50.13 | 49.86 | 49.86 | 27,328 | -0.08(-0.16%) |
Apr 19, 2011 | 49.93 | 49.94 | 49.86 | 49.94 | 8,658 | +0.23(+0.47%) |
Apr 18, 2011 | 49.93 | 49.93 | 49.18 | 49.70 | 18,429 | -0.00(-0.01%) |
Apr 15, 2011 | 49.64 | 49.73 | 49.49 | 49.71 | 17,380 | +0.38(+0.77%) |
Apr 14, 2011 | 49.24 | 49.33 | 49.13 | 49.33 | 4,561 | +0.03(+0.05%) |
Apr 13, 2011 | 48.84 | 49.31 | 48.84 | 49.30 | 12,344 | +0.17(+0.35%) |
Apr 12, 2011 | 49.06 | 49.17 | 49.00 | 49.13 | 10,125 | +0.32(+0.66%) |
Apr 11, 2011 | 48.90 | 48.94 | 48.71 | 48.81 | 27,524 | +0.14(+0.29%) |
Apr 08, 2011 | 48.76 | 48.87 | 48.64 | 48.67 | 16,174 | -0.24(-0.49%) |
Apr 07, 2011 | 49.06 | 49.10 | 48.81 | 48.91 | 6,534 | -0.11(-0.22%) |
Apr 06, 2011 | 49.45 | 49.45 | 48.94 | 49.02 | 14,019 | -0.40(-0.81%) |
Apr 05, 2011 | 49.61 | 49.61 | 49.23 | 49.42 | 11,844 | +0.06(+0.13%) |
Apr 04, 2011 | 49.52 | 49.58 | 49.03 | 49.35 | 13,400 | +0.15(+0.30%) |
Apr 01, 2011 | 48.73 | 49.21 | 48.73 | 49.21 | 11,696 | +0.17(+0.34%) |
Mar 31, 2011 | 49.26 | 49.33 | 48.97 | 49.04 | 12,784 | -0.26(-0.52%) |
Mar 30, 2011 | 49.30 | 49.31 | 49.24 | 49.29 | 19,465 | -0.04(-0.09%) |
Mar 29, 2011 | 49.41 | 49.43 | 49.26 | 49.34 | 11,836 | -0.10(-0.19%) |
Mar 28, 2011 | 49.51 | 49.60 | 49.44 | 49.44 | 11,080 | -0.04(-0.09%) |
Mar 25, 2011 | 49.99 | 49.99 | 49.30 | 49.48 | 12,724 | -0.09(-0.18%) |
Mar 24, 2011 | 49.49 | 49.65 | 49.46 | 49.57 | 11,836 | -0.03(-0.06%) |
Mar 23, 2011 | 50.06 | 50.06 | 49.58 | 49.60 | 12,037 | -0.28(-0.55%) |
Mar 22, 2011 | 49.75 | 49.90 | 49.64 | 49.88 | 10,614 | +0.10(+0.20%) |
Mar 21, 2011 | 49.51 | 49.98 | 49.45 | 49.78 | 16,375 | -0.06(-0.11%) |
Mar 18, 2011 | 49.58 | 49.84 | 49.58 | 49.84 | 6,481 | +0.10(+0.20%) |
Mar 17, 2011 | 49.90 | 49.90 | 49.45 | 49.73 | 9,438 | -0.26(-0.53%) |
Mar 16, 2011 | 49.51 | 50.04 | 49.51 | 50.00 | 9,990 | +0.51(+1.03%) |
Mar 15, 2011 | 49.51 | 49.51 | 49.33 | 49.49 | 4,536 | +0.10(+0.21%) |
Mar 14, 2011 | 49.25 | 49.44 | 49.25 | 49.38 | 7,123 | +0.13(+0.27%) |
Mar 11, 2011 | 49.15 | 49.40 | 49.15 | 49.25 | 5,430 | -0.13(-0.27%) |
Mar 10, 2011 | 48.92 | 49.47 | 48.92 | 49.38 | 7,559 | +0.49(+1.00%) |
Mar 09, 2011 | 48.96 | 48.99 | 48.66 | 48.90 | 6,107 | +0.15(+0.31%) |
Mar 08, 2011 | 48.96 | 48.96 | 48.65 | 48.74 | 9,939 | -0.24(-0.48%) |
Mar 07, 2011 | 48.92 | 49.10 | 48.82 | 48.98 | 9,651 | +0.12(+0.25%) |
Mar 04, 2011 | 48.66 | 48.95 | 48.66 | 48.86 | 8,519 | +0.08(+0.17%) |
Mar 03, 2011 | 48.80 | 48.99 | 48.67 | 48.78 | 10,326 | -0.30(-0.61%) |
Mar 02, 2011 | 49.51 | 49.51 | 49.08 | 49.08 | 12,082 | -0.52(-1.04%) |