Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 53.81 | 53.89 | 53.73 | 53.85 | 5,400 | +0.05(+0.10%) |
May 23, 2011 | 54.04 | 54.04 | 53.76 | 53.80 | 4,000 | -0.14(-0.26%) |
May 20, 2011 | 53.89 | 53.94 | 53.83 | 53.94 | 3,800 | +0.21(+0.39%) |
May 19, 2011 | 53.34 | 53.77 | 53.34 | 53.73 | 13,800 | +0.28(+0.52%) |
May 18, 2011 | 53.57 | 53.57 | 53.38 | 53.45 | 15,515 | -0.29(-0.54%) |
May 17, 2011 | 53.81 | 53.84 | 53.70 | 53.74 | 4,300 | +0.00(+0.00%) |
May 16, 2011 | 53.73 | 53.74 | 53.73 | 53.74 | 700 | +0.16(+0.30%) |
May 13, 2011 | 53.50 | 53.74 | 53.50 | 53.58 | 11,800 | +0.23(+0.43%) |
May 12, 2011 | 53.51 | 53.51 | 53.35 | 53.35 | 11,200 | -0.16(-0.30%) |
May 11, 2011 | 53.28 | 53.59 | 53.20 | 53.51 | 12,000 | +0.45(+0.85%) |
May 10, 2011 | 53.36 | 53.36 | 53.06 | 53.06 | 9,000 | -0.29(-0.54%) |
May 06, 2011 | 53.35 | 53.35 | 53.35 | 0 | +0.19(+0.36%) | |
May 05, 2011 | 53.13 | 53.24 | 53.08 | 53.16 | 9,200 | +0.19(+0.36%) |
May 04, 2011 | 52.93 | 52.97 | 52.93 | 52.97 | 2,500 | +0.07(+0.13%) |
May 03, 2011 | 52.93 | 52.94 | 52.80 | 52.90 | 6,600 | +0.01(+0.02%) |
May 02, 2011 | 52.89 | 52.89 | 52.89 | 52.89 | 20,400 | +0.28(+0.53%) |
Apr 28, 2011 | 52.61 | 52.61 | 52.61 | 52.61 | 0 | +0.18(+0.34%) |
Apr 27, 2011 | 51.99 | 52.43 | 51.86 | 52.43 | 17,300 | +0.08(+0.15%) |
Apr 26, 2011 | 52.12 | 52.35 | 52.09 | 52.35 | 5,500 | +0.31(+0.60%) |
Apr 25, 2011 | 51.85 | 52.08 | 51.83 | 52.04 | 7,700 | +0.23(+0.44%) |
Apr 21, 2011 | 51.69 | 51.89 | 51.69 | 51.81 | 9,000 | +0.00(+0.00%) |
Apr 19, 2011 | 51.81 | 51.81 | 51.81 | 51.81 | 0 | -0.02(-0.04%) |
Apr 18, 2011 | 51.80 | 51.83 | 51.80 | 51.83 | 5,100 | +1.30(+2.57%) |
Apr 14, 2011 | 50.53 | 50.53 | 50.53 | 50.53 | 0 | +0.02(+0.04%) |
Apr 12, 2011 | 50.51 | 50.51 | 50.51 | 50.51 | 0 | +0.64(+1.28%) |
Apr 08, 2011 | 49.87 | 49.87 | 49.87 | 49.87 | 0 | -0.31(-0.62%) |
Apr 07, 2011 | 49.84 | 50.18 | 49.81 | 50.18 | 13,500 | +0.54(+1.09%) |
Apr 06, 2011 | 49.76 | 49.83 | 49.64 | 49.64 | 6,400 | -0.16(-0.32%) |
Apr 05, 2011 | 50.08 | 50.20 | 49.69 | 49.80 | 42,225 | +0.57(+1.16%) |
Apr 01, 2011 | 49.23 | 49.23 | 49.23 | 49.23 | 0 | -0.69(-1.38%) |
Mar 31, 2011 | 50.36 | 50.36 | 49.89 | 49.92 | 22,300 | -0.17(-0.34%) |
Mar 30, 2011 | 50.05 | 50.17 | 50.01 | 50.09 | 10,000 | +0.25(+0.50%) |
Mar 29, 2011 | 50.25 | 50.25 | 49.84 | 49.84 | 17,200 | -0.30(-0.60%) |
Mar 28, 2011 | 50.08 | 50.14 | 50.02 | 50.14 | 7,600 | -0.34(-0.67%) |
Mar 25, 2011 | 50.98 | 50.98 | 50.48 | 50.48 | 15,200 | -1.05(-2.04%) |
Mar 21, 2011 | 51.53 | 51.53 | 51.53 | 51.53 | 0 | -0.82(-1.57%) |
Mar 16, 2011 | 52.35 | 52.35 | 52.35 | 52.35 | 0 | +0.17(+0.33%) |
Mar 15, 2011 | 52.18 | 52.18 | 52.18 | 52.18 | 700 | +0.29(+0.56%) |
Mar 14, 2011 | 51.89 | 51.89 | 51.89 | 51.89 | 200 | +0.47(+0.91%) |
Mar 11, 2011 | 51.30 | 51.42 | 51.28 | 51.42 | 10,300 | +0.06(+0.12%) |
Mar 10, 2011 | 51.02 | 51.36 | 50.81 | 51.36 | 49,800 | +0.63(+1.24%) |
Mar 09, 2011 | 50.58 | 50.89 | 50.49 | 50.73 | 10,300 | +0.44(+0.87%) |
Mar 08, 2011 | 50.27 | 50.31 | 50.27 | 50.29 | 800 | -0.27(-0.53%) |
Mar 07, 2011 | 50.43 | 50.76 | 50.43 | 50.56 | 4,600 | -0.26(-0.51%) |
Mar 04, 2011 | 50.08 | 50.82 | 50.08 | 50.82 | 600 | +1.18(+2.38%) |
Mar 03, 2011 | 49.70 | 49.71 | 49.60 | 49.64 | 1,800 | -1.15(-2.26%) |