Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 54.73 | 54.79 | 54.24 | 54.33 | 70,310 | -0.26(-0.48%) |
May 23, 2011 | 54.45 | 54.85 | 54.39 | 54.59 | 28,774 | -0.58(-1.06%) |
May 20, 2011 | 55.52 | 55.52 | 54.86 | 55.18 | 71,787 | -0.52(-0.93%) |
May 19, 2011 | 55.72 | 55.76 | 55.37 | 55.69 | 24,057 | +0.18(+0.32%) |
May 18, 2011 | 54.85 | 55.52 | 54.68 | 55.51 | 34,820 | +0.67(+1.22%) |
May 17, 2011 | 54.66 | 55.01 | 54.49 | 54.84 | 65,628 | -0.07(-0.12%) |
May 16, 2011 | 55.43 | 55.50 | 54.86 | 54.91 | 33,881 | -0.80(-1.43%) |
May 13, 2011 | 56.01 | 56.12 | 55.62 | 55.71 | 33,778 | -0.41(-0.72%) |
May 12, 2011 | 55.50 | 56.13 | 55.30 | 56.12 | 35,392 | +0.45(+0.81%) |
May 11, 2011 | 55.85 | 56.01 | 55.32 | 55.67 | 44,932 | -0.40(-0.71%) |
May 10, 2011 | 55.43 | 56.18 | 55.40 | 56.07 | 28,522 | +0.77(+1.39%) |
May 09, 2011 | 55.25 | 55.49 | 55.12 | 55.29 | 56,930 | +0.08(+0.14%) |
May 06, 2011 | 55.67 | 55.84 | 55.12 | 55.22 | 28,032 | +0.12(+0.22%) |
May 05, 2011 | 54.88 | 55.64 | 54.72 | 55.10 | 31,093 | -0.10(-0.18%) |
May 04, 2011 | 55.41 | 55.56 | 54.84 | 55.20 | 30,319 | -0.21(-0.38%) |
May 03, 2011 | 55.65 | 55.74 | 55.19 | 55.41 | 47,563 | -0.25(-0.44%) |
May 02, 2011 | 55.65 | 55.71 | 55.64 | 55.66 | 140,450 | -0.01(-0.02%) |
Apr 29, 2011 | 55.69 | 55.83 | 55.58 | 55.67 | 83,477 | +0.02(+0.03%) |
Apr 28, 2011 | 55.43 | 55.75 | 55.43 | 55.65 | 28,654 | +0.19(+0.35%) |
Apr 27, 2011 | 55.01 | 55.51 | 55.01 | 55.46 | 74,795 | +0.56(+1.02%) |
Apr 26, 2011 | 54.97 | 55.09 | 54.77 | 54.90 | 41,608 | +0.14(+0.26%) |
Apr 25, 2011 | 54.80 | 54.82 | 54.54 | 54.75 | 33,418 | -0.08(-0.15%) |
Apr 21, 2011 | 54.74 | 54.84 | 54.45 | 54.84 | 36,116 | +0.35(+0.64%) |
Apr 20, 2011 | 54.21 | 54.65 | 54.21 | 54.49 | 28,449 | +0.96(+1.79%) |
Apr 19, 2011 | 53.47 | 53.54 | 53.19 | 53.53 | 17,204 | +0.16(+0.30%) |
Apr 18, 2011 | 53.11 | 53.37 | 52.76 | 53.37 | 61,150 | -0.47(-0.87%) |
Apr 15, 2011 | 53.62 | 53.94 | 53.56 | 53.84 | 20,199 | +0.31(+0.59%) |
Apr 14, 2011 | 53.32 | 53.57 | 53.06 | 53.52 | 35,646 | -0.14(-0.27%) |
Apr 13, 2011 | 53.68 | 53.77 | 53.29 | 53.67 | 35,031 | +0.21(+0.40%) |
Apr 12, 2011 | 53.27 | 53.62 | 53.24 | 53.45 | 90,769 | -0.15(-0.27%) |
Apr 11, 2011 | 53.93 | 53.93 | 53.45 | 53.60 | 88,573 | -0.11(-0.20%) |
Apr 08, 2011 | 54.25 | 54.30 | 53.48 | 53.71 | 43,327 | -0.34(-0.62%) |
Apr 07, 2011 | 54.18 | 54.39 | 53.88 | 54.05 | 37,452 | -0.19(-0.35%) |
Apr 06, 2011 | 54.46 | 54.71 | 54.01 | 54.24 | 27,215 | -0.06(-0.12%) |
Apr 05, 2011 | 53.87 | 54.52 | 53.87 | 54.30 | 23,211 | +0.29(+0.53%) |
Apr 04, 2011 | 53.99 | 54.21 | 53.86 | 54.01 | 84,331 | +0.12(+0.22%) |
Apr 01, 2011 | 53.67 | 54.25 | 53.55 | 53.90 | 112,655 | +0.38(+0.71%) |
Mar 31, 2011 | 53.55 | 53.63 | 53.26 | 53.51 | 242,037 | -0.22(-0.41%) |
Mar 30, 2011 | 53.39 | 53.74 | 53.31 | 53.73 | 38,832 | +0.70(+1.31%) |
Mar 29, 2011 | 52.59 | 53.09 | 52.49 | 53.04 | 67,073 | +0.44(+0.84%) |
Mar 28, 2011 | 53.27 | 53.27 | 52.60 | 52.60 | 35,357 | -0.49(-0.93%) |
Mar 25, 2011 | 53.06 | 53.45 | 52.97 | 53.09 | 47,205 | +0.22(+0.42%) |
Mar 24, 2011 | 52.40 | 53.01 | 52.40 | 52.87 | 23,191 | +0.63(+1.20%) |
Mar 23, 2011 | 51.68 | 52.28 | 51.33 | 52.24 | 33,070 | +0.49(+0.95%) |
Mar 22, 2011 | 52.18 | 52.23 | 51.75 | 51.75 | 32,885 | -0.45(-0.86%) |
Mar 21, 2011 | 52.18 | 52.25 | 52.10 | 52.20 | 96,709 | +0.81(+1.57%) |
Mar 18, 2011 | 52.04 | 52.04 | 51.29 | 51.40 | 36,886 | +0.00(+0.00%) |
Mar 17, 2011 | 52.04 | 52.04 | 51.38 | 51.40 | 42,499 | +0.13(+0.25%) |
Mar 16, 2011 | 51.79 | 52.08 | 51.01 | 51.27 | 108,842 | -0.79(-1.51%) |
Mar 15, 2011 | 51.88 | 52.37 | 51.83 | 52.06 | 50,143 | -0.47(-0.89%) |
Mar 14, 2011 | 52.68 | 52.86 | 52.06 | 52.52 | 148,036 | -0.54(-1.02%) |
Mar 11, 2011 | 52.50 | 53.26 | 52.46 | 53.06 | 41,996 | +0.26(+0.50%) |
Mar 10, 2011 | 52.94 | 53.13 | 52.65 | 52.80 | 33,723 | -0.65(-1.22%) |
Mar 09, 2011 | 53.29 | 53.62 | 52.98 | 53.45 | 58,933 | +0.15(+0.29%) |
Mar 08, 2011 | 52.87 | 53.48 | 52.60 | 53.30 | 44,213 | +0.45(+0.85%) |
Mar 07, 2011 | 53.56 | 53.70 | 52.53 | 52.85 | 21,733 | -0.54(-1.02%) |
Mar 04, 2011 | 53.72 | 53.75 | 53.02 | 53.40 | 83,810 | -0.41(-0.76%) |
Mar 03, 2011 | 53.32 | 53.88 | 53.32 | 53.80 | 65,089 | +0.94(+1.78%) |
Mar 02, 2011 | 52.59 | 53.01 | 52.50 | 52.86 | 179,803 | +0.25(+0.48%) |