Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 55.74 | 56.01 | 55.06 | 55.76 | 172,957 | -0.25(-0.45%) |
May 20, 2011 | 55.34 | 56.21 | 55.32 | 56.01 | 804,801 | +0.36(+0.65%) |
May 19, 2011 | 54.89 | 55.65 | 54.75 | 55.65 | 187,300 | +0.97(+1.77%) |
May 18, 2011 | 55.00 | 55.00 | 54.12 | 54.68 | 166,078 | -0.19(-0.35%) |
May 17, 2011 | 54.89 | 55.42 | 54.60 | 54.87 | 239,767 | +0.16(+0.29%) |
May 16, 2011 | 54.24 | 54.81 | 53.93 | 54.71 | 160,971 | +0.47(+0.87%) |
May 13, 2011 | 53.65 | 54.24 | 53.55 | 54.24 | 141,683 | +0.57(+1.06%) |
May 12, 2011 | 53.50 | 53.69 | 53.11 | 53.67 | 280,839 | +0.12(+0.22%) |
May 11, 2011 | 53.96 | 54.00 | 53.40 | 53.55 | 213,791 | -0.45(-0.83%) |
May 10, 2011 | 54.39 | 54.39 | 53.83 | 54.00 | 227,416 | -0.37(-0.68%) |
May 09, 2011 | 54.80 | 54.84 | 54.05 | 54.37 | 215,041 | -0.38(-0.69%) |
May 06, 2011 | 55.60 | 55.62 | 54.27 | 54.75 | 279,401 | -0.48(-0.87%) |
May 05, 2011 | 55.92 | 55.92 | 54.81 | 55.23 | 322,038 | -0.82(-1.46%) |
May 04, 2011 | 56.70 | 56.90 | 55.03 | 56.05 | 208,156 | -0.86(-1.51%) |
May 03, 2011 | 57.80 | 57.85 | 56.35 | 56.91 | 188,351 | -0.80(-1.39%) |
May 02, 2011 | 57.10 | 57.81 | 57.60 | 57.71 | 138,911 | +0.47(+0.82%) |
Apr 29, 2011 | 56.20 | 57.25 | 56.20 | 57.24 | 215,688 | +0.71(+1.26%) |
Apr 28, 2011 | 56.50 | 56.74 | 56.19 | 56.53 | 209,988 | +0.11(+0.19%) |
Apr 27, 2011 | 57.09 | 57.09 | 55.50 | 56.42 | 250,606 | -0.34(-0.60%) |
Apr 26, 2011 | 55.85 | 56.92 | 55.79 | 56.76 | 244,919 | +1.00(+1.79%) |
Apr 25, 2011 | 54.80 | 55.83 | 55.17 | 55.76 | 136,528 | +0.86(+1.57%) |
Apr 21, 2011 | 54.90 | 55.12 | 54.66 | 54.90 | 137,559 | +0.43(+0.79%) |
Apr 20, 2011 | 54.49 | 54.60 | 54.21 | 54.47 | 243,094 | +0.66(+1.23%) |
Apr 19, 2011 | 53.48 | 54.02 | 53.15 | 53.81 | 240,886 | +0.61(+1.15%) |
Apr 18, 2011 | 53.76 | 53.76 | 53.00 | 53.20 | 158,732 | -0.80(-1.48%) |
Apr 15, 2011 | 54.48 | 54.74 | 53.81 | 54.00 | 256,103 | -0.27(-0.50%) |
Apr 14, 2011 | 53.79 | 54.59 | 53.75 | 54.27 | 149,964 | +0.47(+0.87%) |
Apr 13, 2011 | 53.53 | 54.34 | 53.53 | 53.80 | 196,206 | +0.40(+0.75%) |
Apr 12, 2011 | 53.48 | 53.58 | 53.12 | 53.40 | 226,107 | +0.10(+0.19%) |
Apr 11, 2011 | 53.54 | 53.98 | 53.00 | 53.30 | 198,938 | -0.42(-0.78%) |
Apr 08, 2011 | 54.98 | 54.98 | 53.57 | 53.72 | 280,611 | -0.80(-1.47%) |
Apr 07, 2011 | 55.25 | 55.34 | 54.52 | 54.52 | 186,541 | -0.69(-1.25%) |
Apr 06, 2011 | 55.68 | 55.68 | 54.90 | 55.21 | 444,715 | -0.15(-0.27%) |
Apr 05, 2011 | 55.53 | 55.53 | 55.01 | 55.36 | 206,021 | -0.04(-0.07%) |
Apr 04, 2011 | 55.73 | 55.95 | 55.23 | 55.40 | 230,283 | +0.04(+0.07%) |
Apr 01, 2011 | 55.45 | 55.57 | 54.88 | 55.36 | 399,991 | +0.12(+0.22%) |
Mar 31, 2011 | 55.13 | 55.45 | 54.85 | 55.24 | 326,987 | +0.24(+0.44%) |
Mar 30, 2011 | 55.13 | 55.73 | 54.96 | 55.00 | 216,465 | -0.13(-0.24%) |
Mar 29, 2011 | 56.40 | 56.43 | 54.63 | 55.13 | 395,487 | -1.00(-1.78%) |
Mar 28, 2011 | 56.59 | 56.59 | 55.69 | 56.13 | 295,087 | -0.03(-0.05%) |
Mar 25, 2011 | 56.13 | 57.03 | 56.13 | 56.16 | 177,457 | -0.11(-0.20%) |
Mar 24, 2011 | 56.51 | 56.72 | 56.04 | 56.27 | 226,661 | -0.18(-0.32%) |
Mar 23, 2011 | 55.71 | 57.25 | 55.71 | 56.45 | 327,684 | +0.57(+1.02%) |
Mar 22, 2011 | 55.92 | 56.00 | 55.50 | 55.88 | 250,781 | +0.03(+0.05%) |
Mar 21, 2011 | 55.50 | 55.94 | 55.44 | 55.85 | 328,380 | +0.72(+1.31%) |
Mar 18, 2011 | 54.80 | 55.20 | 54.75 | 55.13 | 930,470 | +0.39(+0.71%) |
Mar 17, 2011 | 54.98 | 55.00 | 54.46 | 54.74 | 854,751 | +0.54(+1.00%) |
Mar 16, 2011 | 54.06 | 54.95 | 54.00 | 54.20 | 508,446 | -0.38(-0.70%) |
Mar 15, 2011 | 54.00 | 54.97 | 52.80 | 54.58 | 313,092 | -0.32(-0.58%) |
Mar 14, 2011 | 54.25 | 55.22 | 54.25 | 54.90 | 231,739 | -0.08(-0.15%) |
Mar 11, 2011 | 54.00 | 55.00 | 53.78 | 54.98 | 365,902 | +0.68(+1.25%) |
Mar 10, 2011 | 55.37 | 55.50 | 54.18 | 54.30 | 567,395 | -1.02(-1.84%) |
Mar 09, 2011 | 56.00 | 56.14 | 55.25 | 55.32 | 399,571 | -0.44(-0.79%) |
Mar 08, 2011 | 55.25 | 55.80 | 54.78 | 55.76 | 263,146 | +1.10(+2.01%) |
Mar 07, 2011 | 55.50 | 55.77 | 54.19 | 54.66 | 428,986 | -1.01(-1.81%) |
Mar 04, 2011 | 56.99 | 57.60 | 55.50 | 55.67 | 601,457 | -0.24(-0.43%) |
Mar 03, 2011 | 55.11 | 56.14 | 55.11 | 55.91 | 309,608 | +0.95(+1.73%) |
Mar 02, 2011 | 55.41 | 55.71 | 54.94 | 54.96 | 278,431 | -0.81(-1.45%) |