Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 51.59 | 51.71 | 51.44 | 51.44 | 1,000 | +0.02(+0.04%) |
May 23, 2011 | 51.48 | 51.54 | 51.29 | 51.42 | 2,900 | -0.51(-0.98%) |
May 20, 2011 | 51.92 | 52.02 | 51.92 | 51.93 | 400 | -0.11(-0.21%) |
May 19, 2011 | 52.24 | 52.24 | 52.04 | 52.04 | 1,600 | +0.17(+0.33%) |
May 18, 2011 | 51.60 | 51.88 | 51.60 | 51.87 | 2,400 | +0.40(+0.78%) |
May 17, 2011 | 51.51 | 51.57 | 51.40 | 51.47 | 2,785 | -0.38(-0.73%) |
May 16, 2011 | 51.84 | 51.85 | 51.84 | 51.85 | 200 | -0.04(-0.08%) |
May 13, 2011 | 51.88 | 51.89 | 51.59 | 51.89 | 2,700 | -0.36(-0.69%) |
May 12, 2011 | 51.90 | 52.34 | 51.90 | 52.25 | 3,800 | +0.22(+0.42%) |
May 11, 2011 | 52.42 | 52.43 | 52.01 | 52.03 | 2,800 | -0.07(-0.13%) |
May 10, 2011 | 52.02 | 52.13 | 52.00 | 52.10 | 2,800 | +0.03(+0.06%) |
May 06, 2011 | 52.07 | 52.07 | 52.07 | 0 | +0.01(+0.02%) | |
May 05, 2011 | 52.42 | 52.42 | 51.97 | 52.06 | 4,700 | -0.53(-1.01%) |
May 04, 2011 | 52.52 | 52.66 | 52.50 | 52.59 | 700 | -0.19(-0.36%) |
May 03, 2011 | 52.77 | 52.87 | 52.77 | 52.78 | 1,300 | -0.25(-0.47%) |
May 02, 2011 | 53.03 | 53.03 | 53.03 | 53.03 | 1,800 | +0.03(+0.06%) |
Apr 28, 2011 | 53.00 | 53.00 | 53.00 | 53.00 | 0 | -0.58(-1.08%) |
Apr 27, 2011 | 53.33 | 53.65 | 53.29 | 53.58 | 7,400 | +0.31(+0.58%) |
Apr 26, 2011 | 53.38 | 53.41 | 53.19 | 53.27 | 5,800 | -0.27(-0.50%) |
Apr 25, 2011 | 53.65 | 53.65 | 53.44 | 53.54 | 3,600 | -0.21(-0.39%) |
Apr 21, 2011 | 53.60 | 53.75 | 53.50 | 53.75 | 1,900 | +0.17(+0.32%) |
Apr 20, 2011 | 53.58 | 53.58 | 53.58 | 53.58 | 100 | +0.15(+0.28%) |
Apr 19, 2011 | 53.44 | 53.49 | 53.30 | 53.43 | 1,800 | -0.05(-0.09%) |
Apr 18, 2011 | 53.88 | 53.98 | 53.48 | 53.48 | 4,500 | -0.02(-0.04%) |
Apr 15, 2011 | 53.36 | 53.57 | 53.36 | 53.50 | 2,400 | +0.13(+0.24%) |
Apr 14, 2011 | 53.37 | 53.37 | 53.37 | 53.37 | 2,000 | -0.46(-0.85%) |
Apr 13, 2011 | 53.83 | 53.83 | 53.83 | 53.83 | 2,000 | +0.11(+0.20%) |
Apr 12, 2011 | 53.66 | 53.72 | 53.57 | 53.72 | 2,200 | -0.52(-0.96%) |
Apr 08, 2011 | 54.24 | 54.24 | 54.24 | 54.24 | 0 | +0.01(+0.02%) |
Apr 07, 2011 | 54.09 | 54.23 | 53.97 | 54.23 | 9,400 | +0.39(+0.72%) |
Apr 06, 2011 | 53.73 | 53.86 | 53.66 | 53.84 | 18,710 | +0.52(+0.98%) |
Apr 05, 2011 | 53.28 | 53.52 | 53.24 | 53.32 | 6,900 | +0.02(+0.04%) |
Apr 04, 2011 | 53.30 | 53.30 | 53.30 | 53.30 | 100 | -0.06(-0.11%) |
Apr 01, 2011 | 53.36 | 53.36 | 53.36 | 53.36 | 100 | -0.19(-0.35%) |
Mar 31, 2011 | 53.23 | 53.59 | 53.23 | 53.55 | 8,400 | +0.18(+0.34%) |
Mar 30, 2011 | 53.37 | 53.39 | 53.19 | 53.37 | 2,200 | -0.11(-0.21%) |
Mar 29, 2011 | 53.22 | 53.52 | 53.21 | 53.48 | 5,100 | +0.22(+0.41%) |
Mar 28, 2011 | 53.28 | 53.35 | 53.26 | 53.26 | 3,800 | -0.15(-0.28%) |
Mar 25, 2011 | 53.38 | 53.41 | 53.38 | 53.41 | 6,300 | -0.01(-0.02%) |
Mar 24, 2011 | 53.42 | 53.42 | 53.42 | 53.42 | 100 | +0.26(+0.49%) |
Mar 23, 2011 | 53.10 | 53.28 | 53.10 | 53.16 | 3,907 | -0.06(-0.11%) |
Mar 21, 2011 | 53.22 | 53.22 | 53.22 | 53.22 | 0 | +0.50(+0.95%) |
Mar 17, 2011 | 52.72 | 52.72 | 52.72 | 52.72 | 0 | +0.07(+0.13%) |
Mar 16, 2011 | 52.59 | 52.65 | 52.57 | 52.65 | 3,200 | -0.37(-0.70%) |
Mar 15, 2011 | 53.63 | 53.63 | 53.02 | 53.02 | 100 | -0.61(-1.14%) |
Mar 14, 2011 | 53.62 | 53.63 | 53.62 | 53.63 | 200 | -0.16(-0.30%) |
Mar 11, 2011 | 53.75 | 53.79 | 53.75 | 53.79 | 200 | +0.08(+0.15%) |
Mar 10, 2011 | 53.71 | 53.71 | 53.71 | 53.71 | 100 | -0.55(-1.01%) |
Mar 09, 2011 | 54.63 | 54.63 | 54.26 | 54.26 | 5,200 | -0.28(-0.51%) |
Mar 08, 2011 | 54.53 | 54.56 | 54.45 | 54.54 | 1,973 | +0.13(+0.24%) |
Mar 07, 2011 | 54.70 | 54.70 | 54.38 | 54.41 | 5,500 | -0.12(-0.22%) |
Mar 03, 2011 | 54.53 | 54.53 | 54.53 | 54.53 | 0 | +0.14(+0.26%) |