Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 54.22 | 54.43 | 54.09 | 54.27 | 11,523 | +0.32(+0.59%) |
May 23, 2011 | 53.69 | 54.06 | 53.69 | 53.95 | 17,590 | -0.55(-1.01%) |
May 20, 2011 | 54.30 | 54.61 | 53.85 | 54.51 | 15,920 | +0.03(+0.05%) |
May 19, 2011 | 54.88 | 54.88 | 54.28 | 54.48 | 19,961 | -0.05(-0.10%) |
May 18, 2011 | 54.27 | 54.80 | 54.24 | 54.53 | 13,964 | +0.11(+0.19%) |
May 17, 2011 | 54.17 | 54.47 | 53.95 | 54.43 | 46,728 | +0.13(+0.24%) |
May 16, 2011 | 55.03 | 55.22 | 54.24 | 54.30 | 55,905 | -0.74(-1.34%) |
May 13, 2011 | 55.38 | 55.40 | 54.69 | 55.03 | 65,942 | -0.24(-0.43%) |
May 12, 2011 | 54.67 | 55.27 | 54.35 | 55.27 | 41,297 | +0.61(+1.11%) |
May 11, 2011 | 55.48 | 55.48 | 54.45 | 54.67 | 82,874 | -0.73(-1.32%) |
May 10, 2011 | 55.14 | 55.43 | 54.74 | 55.40 | 25,363 | +0.65(+1.19%) |
May 09, 2011 | 54.96 | 55.03 | 54.38 | 54.74 | 53,643 | +0.03(+0.05%) |
May 06, 2011 | 54.98 | 55.24 | 54.32 | 54.72 | 57,247 | +0.00(+0.00%) |
May 05, 2011 | 55.27 | 55.34 | 54.65 | 54.72 | 63,565 | -0.46(-0.83%) |
May 04, 2011 | 55.46 | 55.46 | 54.61 | 55.18 | 30,675 | +0.01(+0.02%) |
May 03, 2011 | 55.43 | 55.64 | 54.91 | 55.17 | 52,191 | -0.63(-1.13%) |
May 02, 2011 | 55.74 | 55.93 | 55.53 | 55.80 | 87,893 | -0.29(-0.52%) |
Apr 29, 2011 | 56.51 | 56.56 | 52.59 | 56.09 | 177,451 | -0.03(-0.05%) |
Apr 28, 2011 | 55.30 | 56.14 | 55.30 | 56.11 | 103,458 | +0.29(+0.52%) |
Apr 27, 2011 | 55.35 | 55.82 | 55.06 | 55.82 | 21,985 | +0.38(+0.69%) |
Apr 26, 2011 | 55.67 | 55.82 | 55.12 | 55.44 | 226,559 | -0.14(-0.26%) |
Apr 25, 2011 | 55.98 | 55.98 | 55.27 | 55.58 | 41,814 | -0.27(-0.48%) |
Apr 21, 2011 | 55.30 | 56.01 | 55.27 | 55.85 | 52,184 | +0.47(+0.86%) |
Apr 20, 2011 | 54.77 | 55.40 | 54.61 | 55.38 | 34,198 | +1.37(+2.53%) |
Apr 19, 2011 | 53.80 | 54.09 | 53.59 | 54.01 | 8,191 | +0.42(+0.79%) |
Apr 18, 2011 | 53.56 | 54.06 | 53.38 | 53.59 | 26,334 | -0.34(-0.63%) |
Apr 15, 2011 | 53.69 | 54.09 | 53.69 | 53.93 | 29,552 | -0.29(-0.53%) |
Apr 14, 2011 | 53.90 | 54.22 | 53.70 | 54.22 | 46,271 | +0.32(+0.59%) |
Apr 13, 2011 | 54.30 | 54.40 | 53.32 | 53.90 | 52,820 | +0.43(+0.80%) |
Apr 12, 2011 | 53.95 | 54.30 | 53.32 | 53.47 | 29,738 | -0.77(-1.42%) |
Apr 11, 2011 | 55.05 | 55.05 | 54.14 | 54.24 | 45,441 | -0.79(-1.43%) |
Apr 08, 2011 | 55.23 | 55.24 | 54.68 | 55.03 | 57,918 | +0.68(+1.26%) |
Apr 07, 2011 | 54.93 | 54.93 | 54.35 | 54.35 | 33,018 | -0.50(-0.91%) |
Apr 06, 2011 | 54.94 | 55.27 | 54.69 | 54.85 | 62,003 | +0.34(+0.63%) |
Apr 05, 2011 | 53.35 | 54.59 | 53.35 | 54.51 | 46,535 | +0.80(+1.49%) |
Apr 04, 2011 | 53.44 | 53.95 | 53.38 | 53.70 | 61,105 | -0.03(-0.05%) |
Apr 01, 2011 | 53.81 | 53.85 | 53.36 | 53.73 | 43,000 | +0.43(+0.81%) |
Mar 31, 2011 | 52.85 | 53.36 | 52.77 | 53.30 | 39,917 | +0.59(+1.12%) |
Mar 30, 2011 | 52.57 | 52.92 | 52.51 | 52.70 | 19,067 | +0.38(+0.73%) |
Mar 29, 2011 | 52.65 | 53.07 | 52.28 | 52.32 | 27,233 | -0.64(-1.22%) |
Mar 28, 2011 | 53.36 | 53.53 | 52.90 | 52.97 | 9,181 | -0.50(-0.93%) |
Mar 25, 2011 | 54.23 | 54.23 | 53.32 | 53.46 | 25,925 | -0.48(-0.89%) |
Mar 24, 2011 | 53.90 | 54.26 | 53.73 | 53.94 | 11,738 | +0.09(+0.18%) |
Mar 23, 2011 | 53.44 | 53.97 | 53.34 | 53.85 | 34,916 | +0.09(+0.17%) |
Mar 22, 2011 | 53.97 | 53.97 | 53.20 | 53.76 | 19,973 | -0.09(-0.17%) |
Mar 21, 2011 | 53.64 | 53.85 | 53.38 | 53.85 | 143,611 | +0.26(+0.49%) |
Mar 18, 2011 | 53.68 | 53.77 | 53.02 | 53.59 | 26,233 | +0.83(+1.57%) |
Mar 17, 2011 | 51.31 | 52.93 | 51.28 | 52.76 | 41,342 | +2.88(+5.78%) |
Mar 16, 2011 | 50.03 | 50.82 | 49.63 | 49.88 | 66,572 | -0.45(-0.89%) |
Mar 15, 2011 | 50.44 | 51.78 | 50.15 | 50.32 | 65,745 | -1.46(-2.82%) |
Mar 14, 2011 | 51.78 | 51.97 | 51.19 | 51.78 | 47,508 | -0.78(-1.48%) |
Mar 11, 2011 | 53.32 | 53.32 | 51.40 | 52.56 | 38,888 | -0.92(-1.72%) |
Mar 10, 2011 | 54.51 | 54.51 | 53.40 | 53.48 | 27,083 | -1.16(-2.12%) |
Mar 09, 2011 | 54.42 | 54.92 | 54.38 | 54.64 | 22,009 | +0.22(+0.41%) |
Mar 08, 2011 | 54.80 | 54.81 | 54.14 | 54.42 | 33,622 | -0.54(-0.98%) |
Mar 07, 2011 | 55.53 | 55.67 | 54.81 | 54.96 | 75,898 | -0.12(-0.21%) |
Mar 04, 2011 | 54.97 | 55.30 | 54.74 | 55.07 | 20,113 | +0.43(+0.79%) |
Mar 03, 2011 | 54.10 | 54.94 | 53.74 | 54.64 | 57,485 | +1.00(+1.86%) |
Mar 02, 2011 | 53.76 | 53.76 | 53.07 | 53.64 | 21,093 | -0.11(-0.20%) |