Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 50.01 | 50.57 | 49.54 | 50.48 | 626,834 | +0.68(+1.36%) |
May 23, 2011 | 49.71 | 50.15 | 49.44 | 49.80 | 642,942 | -0.51(-1.01%) |
May 20, 2011 | 50.56 | 50.65 | 49.73 | 50.31 | 636,197 | -0.24(-0.48%) |
May 19, 2011 | 51.21 | 51.21 | 50.28 | 50.56 | 668,511 | -0.50(-0.98%) |
May 18, 2011 | 50.23 | 51.11 | 50.06 | 51.05 | 759,138 | +1.05(+2.11%) |
May 17, 2011 | 50.36 | 50.75 | 49.79 | 50.00 | 1,255,366 | -0.57(-1.13%) |
May 16, 2011 | 50.74 | 51.25 | 50.37 | 50.58 | 800,802 | -0.20(-0.39%) |
May 13, 2011 | 51.97 | 51.97 | 50.66 | 50.77 | 797,585 | -1.14(-2.19%) |
May 12, 2011 | 52.05 | 52.36 | 50.98 | 51.91 | 685,335 | -0.25(-0.49%) |
May 11, 2011 | 52.71 | 52.95 | 51.73 | 52.16 | 1,077,458 | -0.88(-1.67%) |
May 10, 2011 | 52.05 | 53.10 | 51.65 | 53.05 | 1,106,485 | +0.94(+1.80%) |
May 09, 2011 | 51.21 | 52.72 | 50.96 | 52.11 | 1,494,037 | +0.96(+1.88%) |
May 06, 2011 | 50.63 | 51.68 | 50.11 | 51.15 | 1,540,780 | +0.94(+1.87%) |
May 05, 2011 | 49.65 | 51.53 | 49.50 | 50.21 | 818,385 | +0.09(+0.19%) |
May 04, 2011 | 50.10 | 50.73 | 49.60 | 50.11 | 1,355,887 | -0.15(-0.30%) |
May 03, 2011 | 50.88 | 51.04 | 49.47 | 50.27 | 1,585,271 | -0.61(-1.20%) |
May 02, 2011 | 50.89 | 50.98 | 50.86 | 50.88 | 1,568,721 | -0.64(-1.24%) |
Apr 29, 2011 | 51.49 | 51.68 | 50.91 | 51.52 | 1,586,706 | -0.01(-0.02%) |
Apr 28, 2011 | 51.47 | 51.93 | 50.87 | 51.53 | 1,783,955 | +0.05(+0.09%) |
Apr 27, 2011 | 51.19 | 52.95 | 49.06 | 51.48 | 3,586,030 | +5.24(+11.33%) |
Apr 26, 2011 | 44.99 | 46.50 | 44.97 | 46.24 | 1,409,784 | +1.15(+2.54%) |
Apr 25, 2011 | 44.90 | 45.22 | 44.86 | 45.09 | 840,418 | +0.20(+0.44%) |
Apr 21, 2011 | 45.51 | 46.99 | 44.85 | 44.90 | 1,376,891 | +0.29(+0.65%) |
Apr 20, 2011 | 44.06 | 45.06 | 42.85 | 44.60 | 1,391,726 | +0.77(+1.76%) |
Apr 19, 2011 | 43.38 | 44.32 | 43.35 | 43.83 | 902,021 | +0.45(+1.04%) |
Apr 18, 2011 | 42.90 | 43.54 | 42.02 | 43.38 | 1,603,362 | -0.32(-0.73%) |
Apr 15, 2011 | 44.04 | 44.39 | 43.38 | 43.70 | 1,590,557 | -0.33(-0.75%) |
Apr 14, 2011 | 44.10 | 44.36 | 42.67 | 44.03 | 2,742,583 | -0.36(-0.81%) |
Apr 13, 2011 | 44.27 | 45.10 | 43.90 | 44.39 | 2,036,355 | +0.38(+0.85%) |
Apr 12, 2011 | 44.21 | 45.56 | 43.62 | 44.01 | 2,220,393 | -0.18(-0.40%) |
Apr 11, 2011 | 45.82 | 46.03 | 44.12 | 44.19 | 3,098,366 | -1.66(-3.63%) |
Apr 08, 2011 | 47.02 | 47.16 | 45.46 | 45.85 | 816,183 | -1.08(-2.30%) |
Apr 07, 2011 | 47.00 | 47.94 | 46.78 | 46.94 | 676,500 | -0.15(-0.32%) |
Apr 06, 2011 | 47.94 | 48.00 | 46.86 | 47.09 | 1,309,697 | -0.76(-1.59%) |
Apr 05, 2011 | 47.80 | 48.08 | 47.56 | 47.85 | 937,610 | -0.06(-0.12%) |
Apr 04, 2011 | 46.94 | 48.13 | 46.94 | 47.90 | 1,328,352 | +1.07(+2.29%) |
Apr 01, 2011 | 46.77 | 47.32 | 46.67 | 46.83 | 743,394 | +0.37(+0.79%) |
Mar 31, 2011 | 45.85 | 46.79 | 45.66 | 46.47 | 868,327 | +0.58(+1.27%) |
Mar 30, 2011 | 44.77 | 46.11 | 44.77 | 45.88 | 1,164,049 | +1.31(+2.93%) |
Mar 29, 2011 | 44.01 | 44.70 | 43.69 | 44.58 | 897,944 | +0.61(+1.39%) |
Mar 28, 2011 | 44.04 | 44.25 | 43.91 | 43.96 | 707,531 | -0.15(-0.34%) |
Mar 25, 2011 | 43.87 | 44.96 | 43.87 | 44.11 | 595,004 | +0.24(+0.54%) |
Mar 24, 2011 | 43.61 | 43.91 | 43.16 | 43.88 | 614,070 | +0.52(+1.19%) |
Mar 23, 2011 | 43.49 | 43.83 | 43.11 | 43.36 | 666,070 | -0.03(-0.06%) |
Mar 22, 2011 | 43.95 | 44.40 | 43.08 | 43.39 | 692,169 | -0.65(-1.47%) |
Mar 21, 2011 | 44.10 | 44.15 | 43.79 | 44.04 | 701,647 | -0.05(-0.11%) |
Mar 18, 2011 | 44.49 | 44.67 | 43.96 | 44.09 | 795,924 | -0.08(-0.17%) |
Mar 17, 2011 | 45.27 | 45.45 | 44.09 | 44.16 | 844,851 | -0.66(-1.47%) |
Mar 16, 2011 | 45.52 | 45.96 | 44.58 | 44.82 | 1,559,472 | +0.65(+1.47%) |
Mar 15, 2011 | 43.90 | 44.40 | 43.86 | 44.17 | 830,311 | +0.27(+0.62%) |
Mar 14, 2011 | 44.01 | 44.68 | 43.45 | 43.90 | 824,564 | -0.37(-0.83%) |
Mar 11, 2011 | 44.20 | 44.50 | 43.44 | 44.27 | 648,888 | -0.23(-0.51%) |
Mar 10, 2011 | 45.11 | 45.16 | 44.35 | 44.49 | 752,135 | -1.10(-2.41%) |
Mar 09, 2011 | 44.88 | 45.61 | 44.71 | 45.59 | 1,127,725 | +0.81(+1.81%) |
Mar 08, 2011 | 44.27 | 45.27 | 44.12 | 44.78 | 801,489 | +0.61(+1.38%) |
Mar 07, 2011 | 44.94 | 45.09 | 43.58 | 44.17 | 1,117,693 | -0.65(-1.45%) |
Mar 04, 2011 | 45.18 | 45.45 | 44.43 | 44.82 | 1,292,376 | -0.38(-0.83%) |
Mar 03, 2011 | 45.44 | 45.77 | 45.05 | 45.20 | 1,826,078 | +0.03(+0.06%) |
Mar 02, 2011 | 44.48 | 45.22 | 44.25 | 45.17 | 1,213,409 | +0.52(+1.16%) |