Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 54.46 | 54.59 | 54.24 | 54.31 | 4,090 | -0.01(-0.02%) |
May 23, 2011 | 54.27 | 54.48 | 54.27 | 54.32 | 9,987 | +0.17(+0.31%) |
May 20, 2011 | 54.27 | 54.27 | 54.15 | 54.15 | 375 | +0.00(+0.00%) |
May 19, 2011 | 54.13 | 54.16 | 53.59 | 54.15 | 8,377 | -0.28(-0.51%) |
May 18, 2011 | 54.70 | 54.70 | 53.91 | 54.43 | 3,785 | -0.07(-0.14%) |
May 17, 2011 | 54.48 | 54.52 | 54.34 | 54.50 | 3,002 | +0.36(+0.66%) |
May 16, 2011 | 54.16 | 54.17 | 54.14 | 54.14 | 1,380 | +0.01(+0.02%) |
May 13, 2011 | 54.06 | 54.17 | 53.94 | 54.13 | 3,598 | +0.33(+0.61%) |
May 12, 2011 | 53.50 | 53.98 | 53.50 | 53.80 | 8,361 | -0.26(-0.48%) |
May 11, 2011 | 53.88 | 54.06 | 53.88 | 54.06 | 985 | +0.00(+0.00%) |
May 10, 2011 | 54.18 | 54.18 | 54.06 | 54.06 | 1,290 | -0.04(-0.07%) |
May 09, 2011 | 53.94 | 54.10 | 53.73 | 54.10 | 5,222 | -0.04(-0.07%) |
May 06, 2011 | 54.10 | 54.15 | 53.89 | 54.14 | 6,446 | +0.19(+0.35%) |
May 05, 2011 | 53.94 | 54.09 | 53.93 | 53.95 | 873 | +0.06(+0.11%) |
May 04, 2011 | 53.99 | 53.99 | 53.80 | 53.89 | 38,752 | +0.36(+0.67%) |
May 03, 2011 | 53.64 | 53.64 | 53.45 | 53.53 | 1,622 | -0.01(-0.02%) |
May 02, 2011 | 53.54 | 53.54 | 53.54 | 53.54 | 1,495 | +0.16(+0.30%) |
Apr 29, 2011 | 53.50 | 53.50 | 53.21 | 53.38 | 12,917 | +0.19(+0.36%) |
Apr 28, 2011 | 53.25 | 53.26 | 53.12 | 53.19 | 1,955 | +0.24(+0.45%) |
Apr 27, 2011 | 53.08 | 53.08 | 52.95 | 52.95 | 1,048 | -0.28(-0.52%) |
Apr 26, 2011 | 53.07 | 53.23 | 53.01 | 53.23 | 4,053 | +0.43(+0.81%) |
Apr 25, 2011 | 53.07 | 53.07 | 52.77 | 52.80 | 4,466 | -0.03(-0.05%) |
Apr 21, 2011 | 53.00 | 53.06 | 52.83 | 52.83 | 3,504 | -0.07(-0.14%) |
Apr 20, 2011 | 53.19 | 53.19 | 52.90 | 52.90 | 2,269 | +0.11(+0.21%) |
Apr 19, 2011 | 52.97 | 52.97 | 52.79 | 52.79 | 620 | +0.21(+0.40%) |
Apr 18, 2011 | 52.83 | 52.83 | 52.58 | 52.58 | 1,102 | +0.04(+0.08%) |
Apr 15, 2011 | 52.89 | 52.89 | 52.54 | 52.54 | 700 | +0.16(+0.30%) |
Apr 14, 2011 | 52.25 | 52.38 | 52.25 | 52.38 | 406 | +0.10(+0.20%) |
Apr 13, 2011 | 52.08 | 52.28 | 52.08 | 52.28 | 200 | +0.10(+0.19%) |
Apr 12, 2011 | 52.07 | 52.26 | 51.96 | 52.18 | 1,946 | +0.31(+0.60%) |
Apr 11, 2011 | 51.77 | 51.92 | 51.77 | 51.87 | 925 | +0.06(+0.12%) |
Apr 08, 2011 | 51.85 | 51.86 | 51.55 | 51.81 | 8,781 | -0.20(-0.38%) |
Apr 07, 2011 | 51.98 | 52.01 | 51.98 | 52.01 | 1,150 | -0.09(-0.17%) |
Apr 06, 2011 | 52.09 | 52.10 | 52.04 | 52.10 | 800 | -0.20(-0.38%) |
Apr 05, 2011 | 52.50 | 52.65 | 52.30 | 52.30 | 14,438 | -0.19(-0.36%) |
Apr 04, 2011 | 52.71 | 52.71 | 52.49 | 52.49 | 8,286 | +0.01(+0.02%) |
Apr 01, 2011 | 52.27 | 52.48 | 52.10 | 52.48 | 13,482 | +0.07(+0.13%) |
Mar 31, 2011 | 52.98 | 52.98 | 52.36 | 52.41 | 4,191 | -0.04(-0.08%) |
Mar 30, 2011 | 52.34 | 52.56 | 52.34 | 52.45 | 2,571 | +0.01(+0.02%) |
Mar 29, 2011 | 52.63 | 52.63 | 52.41 | 52.44 | 2,425 | -0.06(-0.11%) |
Mar 28, 2011 | 52.18 | 52.50 | 52.18 | 52.50 | 560 | +0.05(+0.10%) |
Mar 25, 2011 | 52.82 | 52.82 | 52.40 | 52.45 | 2,150 | -0.09(-0.17%) |
Mar 24, 2011 | 52.81 | 52.81 | 52.54 | 52.54 | 5,128 | -0.26(-0.49%) |
Mar 23, 2011 | 53.16 | 53.16 | 52.76 | 52.80 | 4,435 | -0.03(-0.06%) |
Mar 21, 2011 | 52.83 | 52.83 | 52.83 | 52.83 | 0 | -0.10(-0.19%) |
Mar 18, 2011 | 52.88 | 52.93 | 52.75 | 52.93 | 3,472 | +0.17(+0.32%) |
Mar 17, 2011 | 52.45 | 52.86 | 52.43 | 52.76 | 3,073 | -0.12(-0.23%) |
Mar 16, 2011 | 52.94 | 53.29 | 52.71 | 52.88 | 6,192 | +0.17(+0.32%) |
Mar 15, 2011 | 52.72 | 52.74 | 52.64 | 52.71 | 2,580 | +0.27(+0.51%) |
Mar 14, 2011 | 52.54 | 52.58 | 52.44 | 52.44 | 1,815 | -0.04(-0.08%) |
Mar 11, 2011 | 52.86 | 52.86 | 52.39 | 52.48 | 7,811 | -0.15(-0.29%) |
Mar 10, 2011 | 52.45 | 52.63 | 52.35 | 52.63 | 9,300 | +0.35(+0.67%) |
Mar 09, 2011 | 52.25 | 52.37 | 51.95 | 52.28 | 3,717 | +0.30(+0.58%) |
Mar 08, 2011 | 52.14 | 52.16 | 51.79 | 51.98 | 8,543 | -0.06(-0.12%) |
Mar 07, 2011 | 52.12 | 52.32 | 52.04 | 52.04 | 675 | -0.14(-0.27%) |
Mar 04, 2011 | 52.16 | 52.33 | 52.11 | 52.18 | 5,950 | +0.22(+0.42%) |
Mar 03, 2011 | 52.22 | 52.22 | 51.84 | 51.96 | 2,486 | -0.35(-0.67%) |
Mar 02, 2011 | 52.55 | 52.63 | 52.30 | 52.31 | 2,920 | -0.37(-0.70%) |