Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 54.27 | 54.27 | 54.24 | 54.24 | 1,028 | -0.09(-0.16%) |
May 23, 2011 | 54.21 | 54.35 | 54.06 | 54.33 | 5,319 | -0.62(-1.13%) |
May 20, 2011 | 55.16 | 55.17 | 54.95 | 54.95 | 1,975 | -0.30(-0.55%) |
May 19, 2011 | 55.34 | 55.34 | 55.00 | 55.25 | 10,653 | +0.14(+0.25%) |
May 18, 2011 | 54.82 | 55.14 | 54.80 | 55.11 | 3,110 | +0.58(+1.07%) |
May 17, 2011 | 54.43 | 54.60 | 54.18 | 54.53 | 8,019 | -0.45(-0.81%) |
May 16, 2011 | 54.91 | 54.98 | 54.85 | 54.98 | 2,391 | -0.07(-0.13%) |
May 13, 2011 | 55.57 | 55.57 | 55.05 | 55.05 | 7,878 | -0.46(-0.82%) |
May 12, 2011 | 55.08 | 55.50 | 55.08 | 55.50 | 801 | +0.47(+0.86%) |
May 11, 2011 | 55.62 | 55.62 | 55.03 | 55.03 | 3,561 | -0.65(-1.16%) |
May 10, 2011 | 55.46 | 55.69 | 55.40 | 55.68 | 13,530 | +0.37(+0.67%) |
May 09, 2011 | 55.03 | 55.31 | 54.98 | 55.31 | 9,733 | +0.35(+0.64%) |
May 06, 2011 | 55.36 | 55.52 | 54.85 | 54.96 | 132,128 | +0.30(+0.55%) |
May 05, 2011 | 54.98 | 55.28 | 54.66 | 54.66 | 2,670 | -0.54(-0.97%) |
May 04, 2011 | 55.47 | 55.47 | 55.09 | 55.20 | 1,759 | -0.04(-0.06%) |
May 03, 2011 | 55.71 | 55.71 | 55.23 | 55.23 | 4,451 | -0.61(-1.10%) |
May 02, 2011 | 55.85 | 55.85 | 55.85 | 55.85 | 3,509 | +0.13(+0.24%) |
Apr 29, 2011 | 55.69 | 55.73 | 55.64 | 55.72 | 1,527 | +0.20(+0.36%) |
Apr 28, 2011 | 55.37 | 55.54 | 55.37 | 55.51 | 3,102 | +0.07(+0.13%) |
Apr 27, 2011 | 55.12 | 55.44 | 55.00 | 55.44 | 11,656 | +0.37(+0.67%) |
Apr 26, 2011 | 54.85 | 55.17 | 54.83 | 55.07 | 4,750 | +0.41(+0.75%) |
Apr 25, 2011 | 54.62 | 54.66 | 54.51 | 54.66 | 8,285 | -0.01(-0.03%) |
Apr 21, 2011 | 54.77 | 54.77 | 54.59 | 54.67 | 1,471 | +0.33(+0.60%) |
Apr 20, 2011 | 54.19 | 54.35 | 54.16 | 54.35 | 11,780 | +0.90(+1.69%) |
Apr 19, 2011 | 53.32 | 53.44 | 53.19 | 53.44 | 9,212 | +0.33(+0.62%) |
Apr 18, 2011 | 52.98 | 53.12 | 52.84 | 53.12 | 3,074 | -0.67(-1.24%) |
Apr 15, 2011 | 53.57 | 53.78 | 53.57 | 53.78 | 4,106 | +0.57(+1.07%) |
Apr 14, 2011 | 53.21 | 53.21 | 53.21 | 53.21 | 312 | -0.29(-0.54%) |
Apr 13, 2011 | 53.62 | 53.65 | 53.48 | 53.50 | 6,297 | +0.18(+0.33%) |
Apr 12, 2011 | 53.41 | 53.49 | 53.21 | 53.33 | 8,848 | -0.47(-0.88%) |
Apr 11, 2011 | 54.06 | 54.06 | 53.77 | 53.80 | 4,139 | -0.12(-0.23%) |
Apr 08, 2011 | 54.25 | 54.44 | 53.71 | 53.92 | 5,790 | -0.01(-0.02%) |
Apr 07, 2011 | 54.14 | 54.28 | 53.93 | 53.93 | 4,665 | -0.14(-0.26%) |
Apr 06, 2011 | 54.35 | 54.37 | 54.05 | 54.07 | 6,182 | -0.12(-0.23%) |
Apr 05, 2011 | 54.08 | 54.31 | 54.06 | 54.20 | 7,443 | +0.08(+0.15%) |
Apr 04, 2011 | 54.16 | 54.21 | 53.98 | 54.12 | 4,605 | +0.05(+0.10%) |
Apr 01, 2011 | 54.22 | 54.38 | 54.02 | 54.06 | 5,303 | +0.05(+0.10%) |
Mar 31, 2011 | 53.98 | 54.03 | 53.92 | 54.01 | 3,354 | +0.06(+0.11%) |
Mar 30, 2011 | 53.87 | 54.06 | 53.85 | 53.95 | 6,573 | +0.36(+0.67%) |
Mar 29, 2011 | 53.12 | 53.60 | 53.01 | 53.59 | 29,941 | +0.21(+0.39%) |
Mar 28, 2011 | 53.49 | 53.55 | 53.38 | 53.38 | 6,668 | -0.02(-0.03%) |
Mar 25, 2011 | 53.42 | 53.56 | 53.30 | 53.40 | 56,749 | +0.09(+0.16%) |
Mar 24, 2011 | 53.20 | 53.39 | 52.83 | 53.31 | 32,470 | +0.66(+1.25%) |
Mar 23, 2011 | 52.39 | 52.67 | 52.17 | 52.65 | 60,935 | +0.11(+0.20%) |
Mar 22, 2011 | 52.62 | 52.62 | 52.48 | 52.55 | 8,629 | -0.07(-0.13%) |
Mar 21, 2011 | 52.69 | 52.69 | 52.62 | 52.62 | 3,806 | +0.83(+1.59%) |
Mar 18, 2011 | 52.25 | 52.25 | 51.79 | 51.79 | 11,601 | +0.11(+0.20%) |
Mar 17, 2011 | 51.81 | 51.98 | 51.63 | 51.69 | 21,913 | +0.59(+1.16%) |
Mar 16, 2011 | 51.72 | 51.95 | 50.90 | 51.09 | 43,495 | -1.16(-2.22%) |
Mar 15, 2011 | 51.97 | 52.25 | 51.97 | 52.25 | 8,766 | -0.42(-0.80%) |
Mar 14, 2011 | 52.78 | 52.88 | 52.36 | 52.67 | 12,432 | -0.30(-0.57%) |
Mar 11, 2011 | 52.60 | 52.97 | 52.55 | 52.97 | 7,226 | +0.24(+0.46%) |
Mar 10, 2011 | 52.98 | 52.98 | 52.63 | 52.73 | 27,607 | -0.80(-1.49%) |
Mar 09, 2011 | 53.56 | 53.71 | 53.44 | 53.53 | 4,852 | -0.21(-0.39%) |
Mar 08, 2011 | 53.29 | 53.82 | 53.18 | 53.74 | 11,613 | +0.44(+0.82%) |
Mar 07, 2011 | 54.23 | 54.23 | 53.29 | 53.30 | 4,602 | -0.30(-0.56%) |
Mar 04, 2011 | 54.13 | 54.13 | 53.58 | 53.60 | 22,674 | -0.52(-0.96%) |
Mar 03, 2011 | 54.14 | 54.15 | 54.12 | 54.12 | 1,323 | +0.94(+1.77%) |
Mar 02, 2011 | 52.98 | 53.42 | 52.98 | 53.18 | 1,913 | +0.04(+0.08%) |