Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 49.96 | 50.51 | 49.49 | 50.43 | 627,495 | +0.68(+1.36%) |
May 23, 2011 | 49.66 | 50.10 | 49.39 | 49.75 | 643,620 | -0.51(-1.01%) |
May 20, 2011 | 50.50 | 50.60 | 49.68 | 50.26 | 636,868 | -0.24(-0.48%) |
May 19, 2011 | 51.16 | 51.16 | 50.23 | 50.50 | 669,216 | -0.50(-0.98%) |
May 18, 2011 | 50.17 | 51.06 | 50.01 | 51.00 | 759,939 | +1.05(+2.11%) |
May 17, 2011 | 50.31 | 50.70 | 49.74 | 49.95 | 1,256,690 | -0.57(-1.13%) |
May 16, 2011 | 50.68 | 51.20 | 50.32 | 50.52 | 801,646 | -0.20(-0.39%) |
May 13, 2011 | 51.91 | 51.91 | 50.61 | 50.72 | 798,426 | -1.14(-2.19%) |
May 12, 2011 | 52.00 | 52.31 | 50.93 | 51.86 | 686,058 | -0.25(-0.49%) |
May 11, 2011 | 52.65 | 52.89 | 51.68 | 52.11 | 1,078,595 | -0.88(-1.67%) |
May 10, 2011 | 52.00 | 53.04 | 51.59 | 52.99 | 1,107,652 | +0.94(+1.80%) |
May 09, 2011 | 51.15 | 52.66 | 50.91 | 52.05 | 1,495,613 | +0.96(+1.88%) |
May 06, 2011 | 50.58 | 51.62 | 50.06 | 51.10 | 1,542,406 | +0.94(+1.87%) |
May 05, 2011 | 49.60 | 51.47 | 49.45 | 50.16 | 819,249 | +0.09(+0.19%) |
May 04, 2011 | 50.04 | 50.67 | 49.55 | 50.06 | 1,357,317 | -0.15(-0.30%) |
May 03, 2011 | 50.82 | 50.98 | 49.41 | 50.21 | 1,586,943 | -0.61(-1.20%) |
May 02, 2011 | 50.83 | 50.93 | 50.80 | 50.82 | 1,570,376 | -0.64(-1.24%) |
Apr 29, 2011 | 51.43 | 51.62 | 50.86 | 51.46 | 1,588,380 | -0.01(-0.02%) |
Apr 28, 2011 | 51.41 | 51.87 | 50.81 | 51.47 | 1,785,836 | +0.05(+0.09%) |
Apr 27, 2011 | 51.13 | 52.90 | 49.01 | 51.42 | 3,589,812 | +5.23(+11.33%) |
Apr 26, 2011 | 44.94 | 46.45 | 44.92 | 46.19 | 1,411,271 | +1.15(+2.54%) |
Apr 25, 2011 | 44.85 | 45.17 | 44.81 | 45.05 | 841,305 | +0.20(+0.44%) |
Apr 21, 2011 | 45.46 | 46.94 | 44.80 | 44.85 | 1,378,343 | +0.29(+0.65%) |
Apr 20, 2011 | 44.01 | 45.02 | 42.80 | 44.56 | 1,393,194 | +0.77(+1.76%) |
Apr 19, 2011 | 43.34 | 44.27 | 43.31 | 43.79 | 902,973 | +0.45(+1.04%) |
Apr 18, 2011 | 42.86 | 43.50 | 41.97 | 43.34 | 1,605,053 | -0.32(-0.73%) |
Apr 15, 2011 | 43.99 | 44.34 | 43.34 | 43.65 | 1,592,234 | -0.33(-0.75%) |
Apr 14, 2011 | 44.05 | 44.31 | 42.62 | 43.98 | 2,745,476 | -0.36(-0.81%) |
Apr 13, 2011 | 44.23 | 45.05 | 43.85 | 44.34 | 2,038,503 | +0.38(+0.85%) |
Apr 12, 2011 | 44.16 | 45.52 | 43.57 | 43.96 | 2,222,735 | -0.18(-0.40%) |
Apr 11, 2011 | 45.77 | 45.98 | 44.08 | 44.14 | 3,101,634 | -1.66(-3.63%) |
Apr 08, 2011 | 46.97 | 47.11 | 45.41 | 45.81 | 817,044 | -1.08(-2.30%) |
Apr 07, 2011 | 46.95 | 47.89 | 46.73 | 46.89 | 677,213 | -0.15(-0.32%) |
Apr 06, 2011 | 47.89 | 47.95 | 46.81 | 47.04 | 1,311,078 | -0.76(-1.59%) |
Apr 05, 2011 | 47.75 | 48.03 | 47.51 | 47.80 | 938,599 | -0.06(-0.12%) |
Apr 04, 2011 | 46.89 | 48.08 | 46.89 | 47.85 | 1,329,753 | +1.07(+2.29%) |
Apr 01, 2011 | 46.72 | 47.27 | 46.62 | 46.78 | 744,178 | +0.37(+0.79%) |
Mar 31, 2011 | 45.81 | 46.74 | 45.61 | 46.42 | 869,243 | +0.58(+1.27%) |
Mar 30, 2011 | 44.73 | 46.06 | 44.73 | 45.83 | 1,165,277 | +1.31(+2.93%) |
Mar 29, 2011 | 43.96 | 44.65 | 43.65 | 44.53 | 898,891 | +0.61(+1.39%) |
Mar 28, 2011 | 43.99 | 44.20 | 43.86 | 43.92 | 708,277 | -0.15(-0.34%) |
Mar 25, 2011 | 43.82 | 44.91 | 43.82 | 44.07 | 595,631 | +0.23(+0.54%) |
Mar 24, 2011 | 43.56 | 43.86 | 43.11 | 43.83 | 614,717 | +0.52(+1.19%) |
Mar 23, 2011 | 43.45 | 43.79 | 43.06 | 43.32 | 666,773 | -0.03(-0.07%) |
Mar 22, 2011 | 43.91 | 44.35 | 43.03 | 43.34 | 692,900 | -0.65(-1.47%) |
Mar 21, 2011 | 44.05 | 44.10 | 43.74 | 43.99 | 702,387 | -0.05(-0.11%) |
Mar 18, 2011 | 44.44 | 44.62 | 43.92 | 44.04 | 796,764 | -0.08(-0.17%) |
Mar 17, 2011 | 45.22 | 45.40 | 44.04 | 44.12 | 845,743 | -0.66(-1.47%) |
Mar 16, 2011 | 45.47 | 45.91 | 44.53 | 44.77 | 1,561,117 | +0.65(+1.47%) |
Mar 15, 2011 | 43.85 | 44.35 | 43.81 | 44.12 | 831,187 | +0.27(+0.62%) |
Mar 14, 2011 | 43.96 | 44.63 | 43.40 | 43.85 | 825,433 | -0.37(-0.83%) |
Mar 11, 2011 | 44.15 | 44.45 | 43.39 | 44.22 | 649,573 | -0.23(-0.51%) |
Mar 10, 2011 | 45.06 | 45.11 | 44.30 | 44.44 | 752,928 | -1.10(-2.41%) |
Mar 09, 2011 | 44.83 | 45.56 | 44.66 | 45.54 | 1,128,915 | +0.81(+1.81%) |
Mar 08, 2011 | 44.22 | 45.22 | 44.08 | 44.74 | 802,334 | +0.61(+1.38%) |
Mar 07, 2011 | 44.89 | 45.05 | 43.53 | 44.12 | 1,118,872 | -0.65(-1.45%) |
Mar 04, 2011 | 45.13 | 45.40 | 44.38 | 44.77 | 1,293,739 | -0.38(-0.83%) |
Mar 03, 2011 | 45.39 | 45.72 | 45.00 | 45.15 | 1,828,004 | +0.03(+0.06%) |
Mar 02, 2011 | 44.43 | 45.18 | 44.20 | 45.12 | 1,214,689 | +0.52(+1.16%) |