Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 53.76 | 53.88 | 53.43 | 53.54 | 1,254,042 | -0.05(-0.10%) |
May 23, 2011 | 53.59 | 53.78 | 53.44 | 53.60 | 1,761,530 | -0.69(-1.27%) |
May 20, 2011 | 54.54 | 54.63 | 54.14 | 54.29 | 1,623,180 | -0.41(-0.75%) |
May 19, 2011 | 54.77 | 54.85 | 54.39 | 54.70 | 1,716,185 | +0.13(+0.24%) |
May 18, 2011 | 54.09 | 54.62 | 53.97 | 54.56 | 1,821,766 | +0.52(+0.96%) |
May 17, 2011 | 53.83 | 54.12 | 53.61 | 54.05 | 2,623,209 | -0.05(-0.09%) |
May 16, 2011 | 54.25 | 54.71 | 54.02 | 54.09 | 2,107,325 | -0.38(-0.69%) |
May 13, 2011 | 55.01 | 55.06 | 54.32 | 54.47 | 2,429,605 | -0.50(-0.91%) |
May 12, 2011 | 54.55 | 55.07 | 54.23 | 54.97 | 2,367,310 | +0.26(+0.47%) |
May 11, 2011 | 55.24 | 55.26 | 54.45 | 54.71 | 2,346,244 | -0.57(-1.02%) |
May 10, 2011 | 54.98 | 55.38 | 54.93 | 55.28 | 3,177,294 | +0.49(+0.89%) |
May 09, 2011 | 54.57 | 54.93 | 54.47 | 54.79 | 1,484,222 | +0.29(+0.53%) |
May 06, 2011 | 54.80 | 55.07 | 54.29 | 54.50 | 2,180,260 | +0.24(+0.43%) |
May 05, 2011 | 54.39 | 54.80 | 54.02 | 54.27 | 1,928,079 | -0.44(-0.80%) |
May 04, 2011 | 55.11 | 55.13 | 54.45 | 54.71 | 2,187,292 | -0.41(-0.74%) |
May 03, 2011 | 55.30 | 55.37 | 54.82 | 55.11 | 1,465,556 | -0.31(-0.55%) |
May 02, 2011 | 55.39 | 55.43 | 55.30 | 55.42 | 1,918,039 | -0.09(-0.17%) |
Apr 29, 2011 | 55.42 | 55.59 | 55.33 | 55.51 | 2,181,816 | +0.14(+0.26%) |
Apr 28, 2011 | 55.17 | 55.45 | 55.12 | 55.37 | 2,830,206 | +0.16(+0.30%) |
Apr 27, 2011 | 54.96 | 55.29 | 54.74 | 55.21 | 2,736,664 | +0.36(+0.66%) |
Apr 26, 2011 | 54.57 | 54.96 | 54.49 | 54.85 | 1,736,597 | +0.48(+0.88%) |
Apr 25, 2011 | 54.45 | 54.46 | 54.19 | 54.37 | 1,129,412 | -0.05(-0.10%) |
Apr 21, 2011 | 54.38 | 54.43 | 54.18 | 54.42 | 1,256,160 | +0.27(+0.49%) |
Apr 20, 2011 | 54.05 | 54.23 | 54.00 | 54.16 | 1,690,827 | +0.78(+1.46%) |
Apr 19, 2011 | 53.20 | 53.39 | 53.03 | 53.38 | 1,335,619 | +0.31(+0.58%) |
Apr 18, 2011 | 53.09 | 53.17 | 52.66 | 53.07 | 2,961,733 | -0.64(-1.20%) |
Apr 15, 2011 | 53.57 | 53.82 | 53.40 | 53.72 | 1,754,856 | +0.26(+0.48%) |
Apr 14, 2011 | 53.11 | 53.53 | 52.93 | 53.46 | 1,827,489 | +0.03(+0.06%) |
Apr 13, 2011 | 53.65 | 53.70 | 53.21 | 53.43 | 1,937,647 | +0.03(+0.06%) |
Apr 12, 2011 | 53.51 | 53.61 | 53.20 | 53.39 | 2,165,019 | -0.46(-0.85%) |
Apr 11, 2011 | 54.12 | 54.25 | 53.70 | 53.85 | 1,449,802 | -0.20(-0.36%) |
Apr 08, 2011 | 54.49 | 54.56 | 53.81 | 54.05 | 1,771,495 | -0.23(-0.42%) |
Apr 07, 2011 | 54.34 | 54.56 | 54.02 | 54.27 | 1,919,699 | -0.16(-0.29%) |
Apr 06, 2011 | 54.55 | 54.61 | 54.21 | 54.43 | 1,779,070 | +0.14(+0.26%) |
Apr 05, 2011 | 54.19 | 54.53 | 54.16 | 54.29 | 1,677,991 | +0.03(+0.06%) |
Apr 04, 2011 | 54.30 | 54.41 | 54.11 | 54.26 | 1,389,959 | +0.05(+0.09%) |
Apr 01, 2011 | 54.32 | 54.44 | 54.07 | 54.21 | 2,175,098 | +0.26(+0.48%) |
Mar 31, 2011 | 53.94 | 54.08 | 53.86 | 53.95 | 1,653,836 | +0.00(+0.00%) |
Mar 30, 2011 | 53.85 | 54.09 | 53.76 | 53.95 | 1,625,498 | +0.40(+0.75%) |
Mar 29, 2011 | 53.17 | 53.56 | 52.94 | 53.55 | 1,724,989 | +0.39(+0.74%) |
Mar 28, 2011 | 53.42 | 53.56 | 53.15 | 53.16 | 2,216,521 | -0.13(-0.24%) |
Mar 25, 2011 | 53.26 | 53.55 | 53.13 | 53.28 | 2,491,980 | +0.37(+0.70%) |
Mar 24, 2011 | 52.73 | 52.99 | 52.39 | 52.91 | 3,106,137 | +0.50(+0.95%) |
Mar 23, 2011 | 52.15 | 52.55 | 51.86 | 52.41 | 2,141,380 | +0.12(+0.24%) |
Mar 22, 2011 | 52.48 | 52.53 | 52.22 | 52.29 | 2,613,579 | -0.12(-0.24%) |
Mar 21, 2011 | 52.45 | 52.52 | 52.33 | 52.41 | 2,155,397 | +0.76(+1.48%) |
Mar 18, 2011 | 52.05 | 52.09 | 51.52 | 51.65 | 3,344,368 | +0.24(+0.47%) |
Mar 17, 2011 | 51.54 | 51.67 | 51.15 | 51.41 | 2,197,338 | +0.40(+0.78%) |
Mar 16, 2011 | 51.55 | 51.74 | 50.46 | 51.01 | 4,938,734 | -0.71(-1.37%) |
Mar 15, 2011 | 51.48 | 52.01 | 51.42 | 51.72 | 6,156,589 | -0.55(-1.06%) |
Mar 14, 2011 | 52.27 | 52.45 | 51.86 | 52.27 | 2,082,904 | -0.32(-0.61%) |
Mar 11, 2011 | 51.99 | 52.77 | 51.99 | 52.59 | 2,762,034 | +0.35(+0.67%) |
Mar 10, 2011 | 52.72 | 52.72 | 52.20 | 52.24 | 2,874,248 | -1.02(-1.92%) |
Mar 09, 2011 | 53.27 | 53.43 | 52.96 | 53.26 | 2,010,303 | -0.08(-0.15%) |
Mar 08, 2011 | 52.96 | 53.51 | 52.70 | 53.34 | 1,441,944 | +0.48(+0.90%) |
Mar 07, 2011 | 53.54 | 53.62 | 52.57 | 52.87 | 2,007,332 | -0.48(-0.91%) |
Mar 04, 2011 | 53.72 | 53.74 | 53.01 | 53.35 | 3,496,561 | -0.36(-0.67%) |
Mar 03, 2011 | 53.27 | 53.77 | 53.24 | 53.71 | 1,666,981 | +0.96(+1.82%) |
Mar 02, 2011 | 52.59 | 53.01 | 52.50 | 52.75 | 2,042,885 | +0.11(+0.21%) |