Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 54.50 | 54.52 | 54.22 | 54.22 | 2,274,295 | -0.19(-0.34%) |
May 23, 2011 | 54.43 | 54.54 | 54.38 | 54.40 | 2,098,924 | -0.20(-0.37%) |
May 20, 2011 | 54.59 | 54.65 | 54.52 | 54.61 | 817,923 | +0.01(+0.02%) |
May 19, 2011 | 54.65 | 54.67 | 54.55 | 54.59 | 836,749 | -0.05(-0.10%) |
May 18, 2011 | 54.58 | 54.65 | 54.50 | 54.65 | 1,361,835 | +0.09(+0.17%) |
May 17, 2011 | 54.42 | 54.56 | 54.35 | 54.55 | 1,435,565 | +0.11(+0.20%) |
May 16, 2011 | 54.47 | 54.52 | 54.36 | 54.44 | 1,270,957 | +0.08(+0.15%) |
May 13, 2011 | 54.56 | 54.58 | 54.35 | 54.36 | 1,696,846 | -0.15(-0.27%) |
May 12, 2011 | 54.48 | 54.54 | 54.31 | 54.51 | 1,267,937 | +0.04(+0.07%) |
May 11, 2011 | 54.63 | 54.63 | 54.42 | 54.47 | 1,303,116 | -0.09(-0.17%) |
May 10, 2011 | 54.52 | 54.61 | 54.46 | 54.56 | 1,145,783 | +0.09(+0.17%) |
May 09, 2011 | 54.47 | 54.51 | 54.39 | 54.47 | 1,340,334 | -0.01(-0.02%) |
May 06, 2011 | 54.30 | 54.48 | 54.30 | 54.48 | 2,321,141 | +0.31(+0.57%) |
May 05, 2011 | 54.34 | 54.36 | 54.11 | 54.18 | 2,362,505 | -0.19(-0.34%) |
May 04, 2011 | 54.42 | 54.42 | 54.28 | 54.36 | 1,476,103 | -0.04(-0.07%) |
May 03, 2011 | 54.40 | 54.45 | 54.27 | 54.40 | 1,445,193 | +0.03(+0.05%) |
May 02, 2011 | 54.43 | 54.46 | 54.38 | 54.38 | 1,283,641 | -0.01(-0.01%) |
Apr 29, 2011 | 54.37 | 54.42 | 54.33 | 54.38 | 1,052,566 | +0.12(+0.22%) |
Apr 28, 2011 | 54.16 | 54.32 | 54.16 | 54.26 | 2,102,869 | +0.11(+0.20%) |
Apr 27, 2011 | 54.22 | 54.24 | 54.14 | 54.16 | 1,354,238 | -0.03(-0.05%) |
Apr 26, 2011 | 54.14 | 54.20 | 54.10 | 54.18 | 1,165,840 | +0.11(+0.20%) |
Apr 25, 2011 | 54.10 | 54.17 | 54.06 | 54.08 | 1,459,958 | -0.05(-0.10%) |
Apr 21, 2011 | 54.04 | 54.14 | 53.94 | 54.13 | 1,475,289 | +0.19(+0.34%) |
Apr 20, 2011 | 53.91 | 54.02 | 53.84 | 53.94 | 1,650,302 | +0.15(+0.27%) |
Apr 19, 2011 | 53.73 | 53.83 | 53.71 | 53.80 | 2,006,271 | +0.23(+0.42%) |
Apr 18, 2011 | 53.76 | 53.76 | 53.57 | 53.57 | 3,557,656 | -0.27(-0.49%) |
Apr 15, 2011 | 53.84 | 53.88 | 53.77 | 53.84 | 1,157,430 | +0.11(+0.20%) |
Apr 14, 2011 | 53.89 | 53.89 | 53.72 | 53.73 | 1,693,310 | -0.20(-0.37%) |
Apr 13, 2011 | 53.81 | 53.93 | 53.76 | 53.93 | 2,063,382 | +0.29(+0.55%) |
Apr 12, 2011 | 53.72 | 53.80 | 53.64 | 53.64 | 2,617,367 | -0.16(-0.30%) |
Apr 11, 2011 | 53.97 | 53.97 | 53.80 | 53.80 | 1,604,317 | -0.07(-0.12%) |
Apr 08, 2011 | 53.97 | 53.97 | 53.85 | 53.87 | 1,565,539 | -0.07(-0.12%) |
Apr 07, 2011 | 53.85 | 53.95 | 53.85 | 53.93 | 1,862,546 | +0.08(+0.15%) |
Apr 06, 2011 | 53.85 | 53.87 | 53.79 | 53.85 | 1,103,577 | +0.13(+0.25%) |
Apr 05, 2011 | 53.80 | 53.89 | 53.72 | 53.72 | 2,650,320 | -0.15(-0.27%) |
Apr 04, 2011 | 53.48 | 53.87 | 53.48 | 53.87 | 5,625,951 | +0.40(+0.75%) |
Apr 01, 2011 | 53.60 | 53.67 | 53.44 | 53.47 | 5,907,406 | -0.06(-0.12%) |
Mar 31, 2011 | 53.57 | 53.59 | 53.48 | 53.53 | 1,576,515 | -0.01(-0.02%) |
Mar 30, 2011 | 53.48 | 53.58 | 53.42 | 53.54 | 2,107,787 | +0.13(+0.25%) |
Mar 29, 2011 | 53.36 | 53.48 | 53.32 | 53.41 | 2,281,695 | +0.03(+0.05%) |
Mar 28, 2011 | 53.46 | 53.46 | 53.33 | 53.38 | 1,814,115 | +0.00(+0.00%) |
Mar 25, 2011 | 53.48 | 53.48 | 53.37 | 53.38 | 1,411,580 | -0.03(-0.05%) |
Mar 24, 2011 | 53.46 | 53.49 | 53.32 | 53.41 | 2,044,294 | +0.04(+0.07%) |
Mar 23, 2011 | 53.38 | 53.42 | 53.29 | 53.37 | 1,526,354 | -0.09(-0.17%) |
Mar 22, 2011 | 53.40 | 53.46 | 53.29 | 53.46 | 5,124,877 | +0.01(+0.02%) |
Mar 21, 2011 | 53.42 | 53.48 | 53.36 | 53.45 | 1,921,649 | +0.29(+0.55%) |
Mar 18, 2011 | 53.15 | 53.29 | 53.09 | 53.16 | 2,111,573 | +0.28(+0.52%) |
Mar 17, 2011 | 52.68 | 52.96 | 52.60 | 52.88 | 2,104,574 | +0.57(+1.09%) |
Mar 16, 2011 | 52.78 | 52.87 | 52.30 | 52.31 | 5,711,972 | -0.37(-0.70%) |
Mar 15, 2011 | 52.81 | 53.04 | 52.68 | 52.68 | 4,165,378 | -0.36(-0.67%) |
Mar 14, 2011 | 53.11 | 53.25 | 53.01 | 53.04 | 4,071,658 | -0.19(-0.35%) |
Mar 11, 2011 | 53.18 | 53.25 | 53.09 | 53.22 | 1,982,425 | +0.07(+0.13%) |
Mar 10, 2011 | 53.38 | 53.41 | 53.15 | 53.16 | 2,436,645 | -0.21(-0.40%) |
Mar 09, 2011 | 53.58 | 53.58 | 53.37 | 53.37 | 2,560,050 | -0.18(-0.34%) |
Mar 08, 2011 | 53.59 | 53.63 | 53.49 | 53.55 | 1,191,533 | -0.06(-0.10%) |
Mar 07, 2011 | 53.53 | 53.61 | 53.48 | 53.61 | 1,613,195 | +0.11(+0.20%) |
Mar 04, 2011 | 53.67 | 53.69 | 53.49 | 53.50 | 2,012,563 | -0.18(-0.34%) |
Mar 03, 2011 | 53.54 | 53.69 | 53.50 | 53.69 | 2,046,494 | +0.26(+0.49%) |
Mar 02, 2011 | 53.44 | 53.52 | 53.32 | 53.42 | 1,243,596 | +0.13(+0.25%) |