Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 53.21 | 53.31 | 52.55 | 52.97 | 2,160,591 | -0.26(-0.49%) |
May 23, 2011 | 53.07 | 53.37 | 52.46 | 53.23 | 3,506,668 | -0.31(-0.58%) |
May 20, 2011 | 54.23 | 54.23 | 53.09 | 53.54 | 2,954,320 | -0.49(-0.91%) |
May 19, 2011 | 54.15 | 54.26 | 53.71 | 54.03 | 2,560,862 | +0.00(+0.00%) |
May 18, 2011 | 53.94 | 54.16 | 53.71 | 54.03 | 3,914,919 | +0.17(+0.31%) |
May 17, 2011 | 53.43 | 53.91 | 53.11 | 53.86 | 2,801,223 | +0.03(+0.06%) |
May 16, 2011 | 52.98 | 54.55 | 52.98 | 53.83 | 4,750,963 | +0.41(+0.76%) |
May 13, 2011 | 53.53 | 53.74 | 52.99 | 53.42 | 3,840,347 | +0.10(+0.19%) |
May 12, 2011 | 52.20 | 53.41 | 51.81 | 53.32 | 4,379,039 | +1.11(+2.13%) |
May 11, 2011 | 52.28 | 52.74 | 51.93 | 52.21 | 3,728,995 | +0.71(+1.38%) |
May 10, 2011 | 50.98 | 51.58 | 50.92 | 51.50 | 3,345,998 | +0.75(+1.48%) |
May 09, 2011 | 50.33 | 50.87 | 50.17 | 50.75 | 1,886,030 | +0.35(+0.70%) |
May 06, 2011 | 50.66 | 51.04 | 50.19 | 50.39 | 2,911,698 | -0.02(-0.03%) |
May 05, 2011 | 50.18 | 50.97 | 50.05 | 50.41 | 2,890,865 | +0.20(+0.40%) |
May 04, 2011 | 50.02 | 50.22 | 49.81 | 50.21 | 1,973,795 | +0.10(+0.20%) |
May 03, 2011 | 49.96 | 50.22 | 49.95 | 50.11 | 2,775,105 | +0.09(+0.19%) |
May 02, 2011 | 50.06 | 50.06 | 49.97 | 50.01 | 3,601,849 | +0.20(+0.41%) |
Apr 29, 2011 | 50.08 | 50.11 | 49.75 | 49.81 | 2,170,579 | -0.15(-0.30%) |
Apr 28, 2011 | 49.25 | 50.04 | 49.20 | 49.96 | 3,661,125 | +0.67(+1.35%) |
Apr 27, 2011 | 49.44 | 49.44 | 49.08 | 49.30 | 2,970,706 | +0.05(+0.10%) |
Apr 26, 2011 | 49.34 | 49.39 | 49.03 | 49.25 | 2,485,964 | +0.26(+0.53%) |
Apr 25, 2011 | 49.36 | 49.39 | 48.85 | 48.98 | 2,677,650 | -0.41(-0.84%) |
Apr 21, 2011 | 49.43 | 49.79 | 49.33 | 49.40 | 3,067,656 | +0.08(+0.17%) |
Apr 20, 2011 | 51.05 | 51.05 | 49.13 | 49.31 | 5,796,587 | -2.27(-4.40%) |
Apr 19, 2011 | 50.77 | 51.90 | 50.66 | 51.58 | 4,386,625 | +0.92(+1.82%) |
Apr 18, 2011 | 50.66 | 50.87 | 50.37 | 50.66 | 2,242,053 | -0.58(-1.14%) |
Apr 15, 2011 | 50.73 | 51.52 | 50.66 | 51.25 | 3,026,336 | +0.70(+1.39%) |
Apr 14, 2011 | 50.24 | 50.72 | 50.16 | 50.55 | 1,630,342 | +0.03(+0.05%) |
Apr 13, 2011 | 50.60 | 50.90 | 50.24 | 50.52 | 1,997,289 | +0.13(+0.25%) |
Apr 12, 2011 | 50.17 | 50.59 | 49.97 | 50.39 | 2,742,814 | -0.26(-0.52%) |
Apr 11, 2011 | 50.49 | 50.92 | 50.48 | 50.66 | 1,840,779 | +0.24(+0.49%) |
Apr 08, 2011 | 50.79 | 50.98 | 50.15 | 50.41 | 2,192,494 | -0.12(-0.23%) |
Apr 07, 2011 | 50.87 | 51.10 | 50.48 | 50.53 | 2,401,428 | -0.35(-0.68%) |
Apr 06, 2011 | 51.55 | 51.56 | 50.76 | 50.87 | 2,341,686 | -0.22(-0.43%) |
Apr 05, 2011 | 51.71 | 51.78 | 51.07 | 51.09 | 1,724,313 | -0.82(-1.58%) |
Apr 04, 2011 | 51.58 | 51.99 | 51.44 | 51.91 | 2,222,766 | +0.50(+0.97%) |
Apr 01, 2011 | 51.41 | 51.85 | 51.30 | 51.42 | 2,150,583 | +0.08(+0.16%) |
Mar 31, 2011 | 51.25 | 51.47 | 51.17 | 51.33 | 2,456,761 | +0.03(+0.07%) |
Mar 30, 2011 | 51.30 | 51.30 | 51.30 | 51.30 | 1,209,009 | -0.28(-0.54%) |
Mar 29, 2011 | 51.12 | 51.60 | 50.84 | 51.58 | 1,818,845 | +0.47(+0.93%) |
Mar 28, 2011 | 51.64 | 51.64 | 51.10 | 51.10 | 1,295,387 | -0.35(-0.67%) |
Mar 25, 2011 | 51.54 | 51.58 | 51.15 | 51.45 | 1,497,414 | -0.06(-0.11%) |
Mar 24, 2011 | 51.74 | 51.90 | 50.90 | 51.51 | 2,719,232 | -0.13(-0.26%) |
Mar 23, 2011 | 51.89 | 51.89 | 50.89 | 51.64 | 1,833,654 | -0.33(-0.63%) |
Mar 22, 2011 | 52.32 | 52.40 | 51.90 | 51.97 | 1,519,341 | -0.24(-0.47%) |
Mar 21, 2011 | 52.21 | 52.35 | 52.15 | 52.21 | 1,848,776 | +0.43(+0.83%) |
Mar 18, 2011 | 51.66 | 52.46 | 51.60 | 51.78 | 4,808,291 | +0.78(+1.53%) |
Mar 17, 2011 | 51.44 | 51.81 | 50.84 | 51.00 | 2,028,312 | +0.19(+0.38%) |
Mar 16, 2011 | 51.49 | 51.90 | 50.51 | 50.81 | 2,125,925 | -0.88(-1.71%) |
Mar 15, 2011 | 51.03 | 51.98 | 50.98 | 51.69 | 3,341,220 | -0.78(-1.49%) |
Mar 14, 2011 | 53.05 | 53.14 | 52.23 | 52.47 | 1,917,611 | -0.57(-1.08%) |
Mar 11, 2011 | 53.04 | 53.18 | 52.68 | 53.05 | 1,599,348 | +0.08(+0.16%) |
Mar 10, 2011 | 53.75 | 53.75 | 52.76 | 52.96 | 3,225,833 | -1.21(-2.24%) |
Mar 09, 2011 | 54.43 | 54.76 | 53.82 | 54.18 | 2,575,789 | -0.60(-1.09%) |
Mar 08, 2011 | 53.70 | 54.89 | 53.17 | 54.77 | 2,783,022 | +1.48(+2.78%) |
Mar 07, 2011 | 53.86 | 54.21 | 52.93 | 53.29 | 3,517,100 | -0.30(-0.57%) |
Mar 04, 2011 | 54.09 | 54.28 | 53.15 | 53.59 | 2,386,948 | -0.75(-1.38%) |
Mar 03, 2011 | 53.37 | 54.35 | 53.15 | 54.34 | 2,390,684 | +1.26(+2.38%) |
Mar 02, 2011 | 52.62 | 53.12 | 52.36 | 53.08 | 1,756,992 | +0.50(+0.94%) |