Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 51.71 | 52.21 | 51.19 | 51.25 | 5,635,808 | -0.35(-0.68%) |
May 23, 2011 | 51.75 | 52.02 | 51.23 | 51.60 | 7,805,880 | -1.14(-2.16%) |
May 20, 2011 | 53.33 | 53.45 | 52.42 | 52.74 | 5,621,910 | -0.69(-1.29%) |
May 19, 2011 | 53.46 | 54.00 | 52.95 | 53.43 | 3,819,856 | +0.14(+0.26%) |
May 18, 2011 | 52.53 | 53.38 | 52.19 | 53.29 | 5,059,701 | +0.99(+1.89%) |
May 17, 2011 | 52.85 | 53.11 | 51.92 | 52.30 | 6,230,334 | -0.62(-1.17%) |
May 16, 2011 | 52.74 | 53.62 | 52.50 | 52.92 | 6,748,965 | +0.01(+0.02%) |
May 13, 2011 | 54.02 | 54.16 | 52.55 | 52.91 | 6,944,363 | -0.98(-1.82%) |
May 12, 2011 | 54.11 | 54.18 | 53.31 | 53.89 | 5,276,080 | -0.23(-0.42%) |
May 11, 2011 | 55.51 | 55.56 | 53.89 | 54.12 | 6,271,063 | -1.77(-3.17%) |
May 10, 2011 | 55.52 | 56.13 | 55.37 | 55.89 | 4,305,712 | +0.48(+0.87%) |
May 09, 2011 | 54.94 | 55.70 | 54.79 | 55.41 | 4,416,102 | +0.78(+1.43%) |
May 06, 2011 | 54.48 | 55.21 | 54.34 | 54.63 | 5,506,397 | +0.76(+1.41%) |
May 05, 2011 | 54.08 | 54.87 | 53.59 | 53.87 | 5,944,673 | -0.64(-1.17%) |
May 04, 2011 | 55.32 | 55.62 | 54.05 | 54.51 | 6,419,543 | -0.96(-1.73%) |
May 03, 2011 | 56.09 | 56.36 | 55.09 | 55.47 | 4,729,580 | -0.72(-1.28%) |
May 02, 2011 | 56.03 | 56.21 | 56.00 | 56.19 | 4,886,494 | -0.60(-1.06%) |
Apr 29, 2011 | 56.81 | 56.88 | 56.20 | 56.79 | 5,457,761 | +0.04(+0.07%) |
Apr 28, 2011 | 55.77 | 56.83 | 55.69 | 56.75 | 7,313,936 | +1.13(+2.03%) |
Apr 27, 2011 | 55.09 | 55.75 | 54.53 | 55.62 | 4,551,839 | +0.56(+1.02%) |
Apr 26, 2011 | 55.40 | 55.65 | 54.91 | 55.06 | 5,247,511 | -0.06(-0.11%) |
Apr 25, 2011 | 55.42 | 55.47 | 54.71 | 55.12 | 4,783,757 | -0.79(-1.41%) |
Apr 21, 2011 | 55.99 | 56.20 | 54.89 | 55.91 | 5,972,015 | +0.54(+0.98%) |
Apr 20, 2011 | 55.07 | 56.00 | 55.00 | 55.37 | 6,110,496 | +0.70(+1.28%) |
Apr 19, 2011 | 53.80 | 54.77 | 53.73 | 54.67 | 4,166,506 | +0.87(+1.62%) |
Apr 18, 2011 | 54.28 | 54.28 | 53.19 | 53.80 | 5,251,467 | -1.09(-1.99%) |
Apr 15, 2011 | 54.19 | 55.12 | 53.89 | 54.89 | 6,293,758 | +0.78(+1.44%) |
Apr 14, 2011 | 53.54 | 54.35 | 53.35 | 54.11 | 4,286,668 | +0.29(+0.54%) |
Apr 13, 2011 | 54.06 | 54.27 | 53.17 | 53.82 | 4,231,520 | +0.07(+0.13%) |
Apr 12, 2011 | 54.50 | 54.66 | 53.70 | 53.75 | 5,676,819 | -1.10(-2.01%) |
Apr 11, 2011 | 55.45 | 55.81 | 54.70 | 54.85 | 3,557,523 | -0.55(-0.99%) |
Apr 08, 2011 | 55.92 | 56.00 | 55.03 | 55.40 | 2,731,151 | -0.17(-0.31%) |
Apr 07, 2011 | 55.85 | 56.28 | 55.14 | 55.57 | 4,082,716 | -0.45(-0.80%) |
Apr 06, 2011 | 56.34 | 56.52 | 55.60 | 56.02 | 3,479,035 | -0.04(-0.07%) |
Apr 05, 2011 | 55.49 | 56.48 | 55.00 | 56.06 | 5,276,544 | +0.47(+0.85%) |
Apr 04, 2011 | 55.50 | 55.76 | 55.20 | 55.59 | 4,114,989 | +0.40(+0.72%) |
Apr 01, 2011 | 55.19 | 55.77 | 54.93 | 55.19 | 3,814,364 | +0.22(+0.40%) |
Mar 31, 2011 | 55.09 | 55.80 | 54.90 | 54.97 | 5,163,773 | -0.40(-0.72%) |
Mar 30, 2011 | 54.91 | 55.60 | 54.57 | 55.37 | 6,341,281 | +0.78(+1.43%) |
Mar 29, 2011 | 54.00 | 54.64 | 53.70 | 54.59 | 3,662,282 | +0.66(+1.22%) |
Mar 28, 2011 | 54.11 | 54.50 | 53.93 | 53.93 | 4,355,223 | -0.17(-0.31%) |
Mar 25, 2011 | 53.86 | 54.64 | 53.76 | 54.10 | 4,861,842 | +0.42(+0.78%) |
Mar 24, 2011 | 53.87 | 53.99 | 53.26 | 53.68 | 3,991,650 | +0.22(+0.41%) |
Mar 23, 2011 | 53.58 | 53.75 | 52.89 | 53.46 | 5,794,014 | -0.21(-0.39%) |
Mar 22, 2011 | 53.84 | 54.07 | 53.53 | 53.67 | 4,600,672 | -0.16(-0.30%) |
Mar 21, 2011 | 53.56 | 53.96 | 53.53 | 53.83 | 5,210,145 | +0.84(+1.59%) |
Mar 18, 2011 | 53.06 | 53.29 | 52.71 | 52.99 | 8,215,003 | +0.66(+1.26%) |
Mar 17, 2011 | 52.28 | 52.92 | 52.09 | 52.33 | 5,487,662 | +0.80(+1.55%) |
Mar 16, 2011 | 52.10 | 52.34 | 51.10 | 51.53 | 10,836,544 | -0.87(-1.66%) |
Mar 15, 2011 | 52.06 | 52.77 | 51.96 | 52.40 | 6,954,186 | -0.62(-1.17%) |
Mar 14, 2011 | 53.18 | 53.50 | 52.50 | 53.02 | 8,278,338 | +0.12(+0.23%) |
Mar 11, 2011 | 52.39 | 53.08 | 51.82 | 52.90 | 5,448,376 | +0.31(+0.59%) |
Mar 10, 2011 | 53.18 | 53.20 | 52.06 | 52.59 | 5,907,004 | -1.12(-2.09%) |
Mar 09, 2011 | 54.03 | 54.11 | 53.11 | 53.71 | 4,446,584 | -0.55(-1.01%) |
Mar 08, 2011 | 53.47 | 54.49 | 53.09 | 54.26 | 5,452,111 | +1.00(+1.88%) |
Mar 07, 2011 | 54.10 | 54.41 | 52.90 | 53.26 | 5,830,730 | -0.61(-1.13%) |
Mar 04, 2011 | 54.42 | 54.57 | 53.05 | 53.87 | 5,997,149 | -0.68(-1.25%) |
Mar 03, 2011 | 53.78 | 54.95 | 53.71 | 54.55 | 6,857,717 | +1.49(+2.81%) |
Mar 02, 2011 | 53.08 | 53.44 | 52.76 | 53.06 | 6,209,063 | -0.16(-0.30%) |