Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 52.73 | 53.04 | 52.18 | 52.29 | 3,764,731 | -0.32(-0.62%) |
May 23, 2011 | 53.23 | 53.63 | 52.61 | 52.62 | 3,390,533 | -1.21(-2.25%) |
May 20, 2011 | 54.39 | 54.46 | 53.70 | 53.82 | 2,487,590 | -0.63(-1.15%) |
May 19, 2011 | 54.93 | 55.26 | 54.36 | 54.45 | 2,729,618 | -0.09(-0.16%) |
May 18, 2011 | 54.35 | 54.76 | 54.00 | 54.54 | 1,905,867 | +0.37(+0.68%) |
May 17, 2011 | 54.52 | 54.79 | 53.70 | 54.17 | 2,152,952 | -0.55(-1.00%) |
May 16, 2011 | 54.70 | 55.00 | 54.29 | 54.72 | 1,884,134 | -0.10(-0.17%) |
May 13, 2011 | 55.08 | 55.27 | 54.34 | 54.81 | 2,550,949 | -0.32(-0.59%) |
May 12, 2011 | 54.99 | 55.49 | 54.78 | 55.14 | 1,567,828 | +0.05(+0.09%) |
May 11, 2011 | 54.78 | 55.25 | 54.66 | 55.08 | 2,143,175 | +0.18(+0.34%) |
May 10, 2011 | 54.66 | 55.13 | 54.38 | 54.90 | 2,668,474 | -0.06(-0.11%) |
May 09, 2011 | 54.78 | 55.33 | 54.58 | 54.96 | 1,874,509 | +0.10(+0.17%) |
May 06, 2011 | 54.92 | 55.13 | 54.49 | 54.86 | 3,270,540 | +0.55(+1.02%) |
May 05, 2011 | 54.07 | 54.97 | 53.83 | 54.31 | 3,530,981 | -0.01(-0.03%) |
May 04, 2011 | 54.83 | 55.17 | 54.27 | 54.33 | 3,593,201 | -0.44(-0.81%) |
May 03, 2011 | 54.11 | 54.87 | 53.93 | 54.77 | 2,556,947 | +0.53(+0.98%) |
May 02, 2011 | 54.30 | 54.32 | 54.21 | 54.24 | 3,488,921 | +0.57(+1.06%) |
Apr 29, 2011 | 52.89 | 53.77 | 52.87 | 53.67 | 2,804,829 | +0.94(+1.78%) |
Apr 28, 2011 | 53.37 | 53.47 | 51.99 | 52.73 | 4,853,021 | -0.86(-1.61%) |
Apr 27, 2011 | 53.74 | 54.27 | 53.26 | 53.60 | 2,265,586 | +0.06(+0.11%) |
Apr 26, 2011 | 53.48 | 53.91 | 53.25 | 53.54 | 2,377,901 | +0.37(+0.69%) |
Apr 25, 2011 | 53.37 | 53.44 | 53.03 | 53.17 | 1,281,664 | -0.08(-0.15%) |
Apr 21, 2011 | 53.70 | 53.70 | 53.18 | 53.25 | 1,437,233 | -0.09(-0.17%) |
Apr 20, 2011 | 52.94 | 53.60 | 52.53 | 53.34 | 1,936,773 | +0.97(+1.84%) |
Apr 19, 2011 | 52.33 | 52.65 | 52.22 | 52.37 | 1,958,584 | +0.20(+0.38%) |
Apr 18, 2011 | 52.34 | 52.47 | 51.94 | 52.17 | 2,875,021 | -0.80(-1.52%) |
Apr 15, 2011 | 52.93 | 53.35 | 52.43 | 52.98 | 2,707,997 | +0.31(+0.59%) |
Apr 14, 2011 | 52.65 | 52.92 | 52.28 | 52.67 | 3,142,856 | -0.26(-0.49%) |
Apr 13, 2011 | 54.04 | 54.13 | 52.31 | 52.93 | 4,067,273 | -0.82(-1.52%) |
Apr 12, 2011 | 54.15 | 54.24 | 53.53 | 53.74 | 2,383,031 | -0.61(-1.13%) |
Apr 11, 2011 | 54.86 | 55.10 | 54.22 | 54.36 | 2,769,278 | -0.56(-1.02%) |
Apr 08, 2011 | 55.45 | 55.55 | 54.74 | 54.92 | 2,252,441 | -0.32(-0.59%) |
Apr 07, 2011 | 55.03 | 55.42 | 54.74 | 55.24 | 2,313,080 | +0.15(+0.28%) |
Apr 06, 2011 | 55.04 | 55.19 | 54.61 | 55.08 | 2,744,064 | +0.45(+0.82%) |
Apr 05, 2011 | 53.65 | 54.85 | 53.48 | 54.64 | 4,221,483 | +0.90(+1.68%) |
Apr 04, 2011 | 54.71 | 54.71 | 52.82 | 53.73 | 15,544,986 | -2.97(-5.23%) |
Apr 01, 2011 | 56.27 | 57.13 | 56.20 | 56.70 | 2,322,681 | +0.63(+1.12%) |
Mar 31, 2011 | 55.54 | 56.39 | 55.44 | 56.07 | 2,247,616 | +0.41(+0.74%) |
Mar 30, 2011 | 56.18 | 56.18 | 55.31 | 55.66 | 2,563,304 | -0.20(-0.35%) |
Mar 29, 2011 | 55.59 | 56.03 | 55.34 | 55.86 | 1,735,717 | +0.25(+0.45%) |
Mar 28, 2011 | 56.09 | 56.20 | 55.46 | 55.61 | 2,144,307 | -0.42(-0.76%) |
Mar 25, 2011 | 56.34 | 56.50 | 55.91 | 56.03 | 1,593,182 | -0.25(-0.44%) |
Mar 24, 2011 | 56.07 | 56.38 | 55.67 | 56.28 | 1,375,118 | +0.45(+0.81%) |
Mar 23, 2011 | 55.68 | 56.11 | 55.40 | 55.83 | 1,619,269 | +0.14(+0.25%) |
Mar 22, 2011 | 55.54 | 55.87 | 55.42 | 55.69 | 1,878,889 | +0.24(+0.44%) |
Mar 21, 2011 | 55.72 | 55.81 | 55.40 | 55.45 | 1,908,455 | +0.97(+1.79%) |
Mar 18, 2011 | 55.04 | 55.13 | 54.01 | 54.47 | 6,139,842 | +0.31(+0.57%) |
Mar 17, 2011 | 54.93 | 55.21 | 53.88 | 54.17 | 4,010,632 | +0.14(+0.26%) |
Mar 16, 2011 | 54.76 | 54.80 | 53.62 | 54.03 | 4,294,459 | -0.78(-1.42%) |
Mar 15, 2011 | 54.32 | 55.13 | 54.28 | 54.80 | 3,157,967 | -0.48(-0.86%) |
Mar 14, 2011 | 55.24 | 55.61 | 54.67 | 55.28 | 1,876,072 | -0.48(-0.85%) |
Mar 11, 2011 | 55.15 | 56.14 | 54.47 | 55.76 | 2,595,940 | +0.57(+1.04%) |
Mar 10, 2011 | 55.78 | 55.87 | 55.05 | 55.18 | 2,018,640 | -1.19(-2.12%) |
Mar 09, 2011 | 55.89 | 56.40 | 55.52 | 56.38 | 2,089,103 | +0.31(+0.55%) |
Mar 08, 2011 | 55.32 | 56.30 | 55.28 | 56.07 | 2,020,258 | +0.81(+1.47%) |
Mar 07, 2011 | 55.97 | 56.39 | 54.98 | 55.26 | 2,651,132 | -0.64(-1.14%) |
Mar 04, 2011 | 55.76 | 56.10 | 54.84 | 55.89 | 4,991,373 | -0.98(-1.73%) |
Mar 03, 2011 | 55.56 | 57.21 | 55.56 | 56.88 | 2,825,406 | +1.87(+3.39%) |
Mar 02, 2011 | 54.74 | 55.25 | 54.33 | 55.01 | 2,492,167 | +0.03(+0.05%) |