Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 53.91 | 53.91 | 53.44 | 53.71 | 160,925 | +0.04(+0.08%) |
May 23, 2011 | 54.27 | 54.69 | 53.43 | 53.67 | 370,171 | -1.57(-2.84%) |
May 20, 2011 | 55.54 | 55.67 | 54.62 | 55.24 | 192,959 | -0.46(-0.83%) |
May 19, 2011 | 55.64 | 55.87 | 55.27 | 55.70 | 162,963 | +0.27(+0.49%) |
May 18, 2011 | 55.20 | 55.54 | 54.94 | 55.42 | 230,458 | +0.38(+0.69%) |
May 17, 2011 | 55.37 | 55.37 | 54.82 | 55.04 | 444,262 | -0.54(-0.97%) |
May 16, 2011 | 54.92 | 55.89 | 54.82 | 55.58 | 294,418 | +0.47(+0.85%) |
May 13, 2011 | 55.79 | 55.93 | 54.95 | 55.11 | 229,767 | -0.75(-1.35%) |
May 12, 2011 | 55.98 | 56.19 | 55.51 | 55.86 | 246,108 | -0.29(-0.52%) |
May 11, 2011 | 56.04 | 56.37 | 55.91 | 56.16 | 235,155 | +0.18(+0.33%) |
May 10, 2011 | 55.62 | 56.10 | 55.06 | 55.97 | 327,999 | +0.45(+0.81%) |
May 09, 2011 | 54.92 | 55.60 | 54.69 | 55.52 | 126,761 | +0.60(+1.09%) |
May 06, 2011 | 55.54 | 55.56 | 54.84 | 54.92 | 191,413 | +0.11(+0.21%) |
May 05, 2011 | 54.83 | 55.05 | 54.66 | 54.81 | 250,631 | -0.20(-0.37%) |
May 04, 2011 | 55.55 | 55.68 | 54.69 | 55.01 | 168,629 | -0.53(-0.95%) |
May 03, 2011 | 55.32 | 55.57 | 55.23 | 55.54 | 326,055 | +0.23(+0.41%) |
May 02, 2011 | 55.13 | 55.36 | 55.13 | 55.31 | 139,736 | -0.14(-0.25%) |
Apr 29, 2011 | 54.92 | 55.47 | 54.61 | 55.45 | 256,257 | +0.53(+0.96%) |
Apr 28, 2011 | 55.09 | 55.39 | 54.87 | 54.92 | 278,765 | -0.33(-0.61%) |
Apr 27, 2011 | 54.91 | 55.29 | 54.69 | 55.26 | 272,277 | +0.62(+1.14%) |
Apr 26, 2011 | 53.24 | 54.78 | 52.51 | 54.63 | 607,799 | +0.95(+1.77%) |
Apr 25, 2011 | 53.53 | 53.68 | 53.38 | 53.68 | 253,246 | +0.03(+0.05%) |
Apr 21, 2011 | 53.68 | 53.71 | 53.44 | 53.66 | 288,457 | -0.03(-0.05%) |
Apr 20, 2011 | 53.86 | 53.86 | 53.51 | 53.68 | 180,121 | +0.26(+0.48%) |
Apr 19, 2011 | 52.86 | 53.43 | 52.86 | 53.43 | 125,835 | +0.62(+1.18%) |
Apr 18, 2011 | 53.22 | 53.24 | 52.45 | 52.80 | 201,120 | -0.84(-1.56%) |
Apr 15, 2011 | 53.05 | 53.86 | 53.05 | 53.64 | 332,440 | +0.76(+1.43%) |
Apr 14, 2011 | 50.93 | 52.99 | 50.75 | 52.88 | 906,995 | +1.72(+3.37%) |
Apr 13, 2011 | 51.38 | 51.49 | 50.94 | 51.16 | 304,955 | +0.02(+0.03%) |
Apr 12, 2011 | 50.72 | 51.26 | 50.61 | 51.14 | 209,236 | +0.26(+0.50%) |
Apr 11, 2011 | 51.24 | 51.55 | 50.78 | 50.88 | 157,288 | -0.27(-0.53%) |
Apr 08, 2011 | 51.71 | 51.85 | 50.94 | 51.16 | 105,347 | -0.29(-0.56%) |
Apr 07, 2011 | 51.92 | 52.17 | 51.41 | 51.45 | 163,362 | -0.30(-0.58%) |
Apr 06, 2011 | 51.90 | 52.06 | 51.67 | 51.75 | 234,169 | +0.00(+0.00%) |
Apr 05, 2011 | 51.92 | 51.92 | 51.71 | 51.75 | 222,824 | -0.18(-0.34%) |
Apr 04, 2011 | 51.73 | 51.92 | 51.67 | 51.92 | 266,063 | +0.24(+0.46%) |
Apr 01, 2011 | 51.28 | 51.68 | 51.23 | 51.68 | 206,100 | +0.66(+1.29%) |
Mar 31, 2011 | 50.56 | 51.23 | 50.46 | 51.02 | 253,622 | +0.45(+0.89%) |
Mar 30, 2011 | 50.27 | 50.97 | 50.23 | 50.58 | 134,784 | +0.40(+0.79%) |
Mar 29, 2011 | 50.19 | 50.36 | 49.80 | 50.18 | 154,821 | -0.01(-0.02%) |
Mar 28, 2011 | 49.83 | 50.34 | 49.82 | 50.19 | 177,407 | +0.36(+0.72%) |
Mar 25, 2011 | 50.32 | 50.72 | 49.81 | 49.83 | 276,258 | -0.11(-0.23%) |
Mar 24, 2011 | 49.84 | 50.25 | 49.59 | 49.94 | 281,997 | +0.40(+0.80%) |
Mar 23, 2011 | 50.10 | 50.10 | 49.19 | 49.55 | 384,237 | -0.90(-1.78%) |
Mar 22, 2011 | 51.05 | 51.18 | 50.38 | 50.44 | 192,357 | -0.42(-0.83%) |
Mar 21, 2011 | 51.13 | 51.26 | 50.81 | 50.87 | 170,826 | +0.86(+1.72%) |
Mar 18, 2011 | 49.78 | 50.20 | 49.42 | 50.00 | 205,710 | +0.55(+1.12%) |
Mar 17, 2011 | 49.54 | 49.67 | 49.19 | 49.45 | 171,919 | +0.45(+0.92%) |
Mar 16, 2011 | 49.20 | 49.61 | 48.90 | 49.00 | 297,755 | -0.29(-0.59%) |
Mar 15, 2011 | 49.18 | 49.53 | 49.01 | 49.29 | 277,064 | -0.19(-0.39%) |
Mar 14, 2011 | 49.88 | 50.08 | 49.28 | 49.48 | 152,097 | -0.57(-1.14%) |
Mar 11, 2011 | 49.95 | 50.36 | 49.71 | 50.06 | 157,763 | -0.18(-0.35%) |
Mar 10, 2011 | 50.95 | 50.95 | 50.08 | 50.23 | 236,929 | -1.04(-2.03%) |
Mar 09, 2011 | 51.42 | 51.57 | 51.09 | 51.27 | 346,269 | -0.05(-0.10%) |
Mar 08, 2011 | 51.09 | 51.57 | 50.89 | 51.32 | 291,760 | +0.26(+0.50%) |
Mar 07, 2011 | 51.94 | 52.17 | 51.04 | 51.07 | 280,109 | -0.94(-1.81%) |
Mar 04, 2011 | 51.73 | 52.06 | 51.50 | 52.01 | 292,110 | +0.09(+0.17%) |
Mar 03, 2011 | 51.48 | 52.12 | 51.35 | 51.92 | 312,350 | +0.97(+1.90%) |
Mar 02, 2011 | 50.69 | 51.32 | 50.41 | 50.95 | 223,268 | +0.40(+0.80%) |