Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 52.56 | 52.59 | 52.34 | 52.41 | 43,582 | -0.05(-0.09%) |
May 23, 2011 | 52.50 | 52.57 | 52.29 | 52.46 | 36,401 | -0.44(-0.83%) |
May 20, 2011 | 53.18 | 53.18 | 52.78 | 52.90 | 53,185 | -0.27(-0.51%) |
May 19, 2011 | 53.05 | 53.21 | 52.87 | 53.17 | 415,385 | +0.27(+0.51%) |
May 18, 2011 | 52.61 | 52.93 | 52.48 | 52.90 | 415,472 | +0.38(+0.72%) |
May 17, 2011 | 52.40 | 52.61 | 52.27 | 52.52 | 71,115 | +0.00(+0.00%) |
May 16, 2011 | 52.52 | 52.74 | 52.48 | 52.52 | 172,031 | -0.15(-0.29%) |
May 13, 2011 | 52.90 | 53.00 | 52.60 | 52.67 | 73,970 | -0.13(-0.24%) |
May 12, 2011 | 52.10 | 52.86 | 52.10 | 52.80 | 419,129 | +0.56(+1.07%) |
May 11, 2011 | 52.37 | 52.53 | 52.08 | 52.24 | 25,228 | -0.19(-0.36%) |
May 10, 2011 | 52.17 | 52.49 | 52.17 | 52.43 | 401,998 | +0.33(+0.64%) |
May 09, 2011 | 52.06 | 52.16 | 51.92 | 52.10 | 17,417 | +0.11(+0.22%) |
May 06, 2011 | 52.10 | 52.43 | 51.85 | 51.98 | 33,426 | +0.16(+0.31%) |
May 05, 2011 | 51.86 | 52.22 | 51.70 | 51.82 | 51,641 | -0.35(-0.68%) |
May 04, 2011 | 52.33 | 52.35 | 52.06 | 52.18 | 10,959 | -0.03(-0.06%) |
May 03, 2011 | 52.20 | 52.28 | 52.07 | 52.21 | 121,610 | -0.03(-0.06%) |
May 02, 2011 | 52.20 | 52.26 | 52.20 | 52.24 | 18,292 | +0.00(+0.00%) |
Apr 29, 2011 | 52.28 | 52.32 | 52.17 | 52.24 | 14,944 | +0.11(+0.22%) |
Apr 28, 2011 | 51.63 | 52.15 | 51.63 | 52.13 | 32,972 | +0.39(+0.74%) |
Apr 27, 2011 | 51.73 | 51.77 | 51.53 | 51.74 | 18,115 | +0.32(+0.62%) |
Apr 26, 2011 | 51.23 | 51.50 | 51.14 | 51.42 | 106,324 | +0.29(+0.56%) |
Apr 25, 2011 | 51.09 | 51.14 | 50.88 | 51.14 | 23,355 | -0.14(-0.27%) |
Apr 21, 2011 | 51.41 | 51.41 | 51.20 | 51.27 | 76,117 | +0.13(+0.25%) |
Apr 20, 2011 | 51.28 | 51.29 | 51.11 | 51.14 | 65,959 | +0.51(+1.00%) |
Apr 19, 2011 | 50.63 | 50.65 | 50.35 | 50.64 | 95,029 | +0.17(+0.33%) |
Apr 18, 2011 | 50.61 | 50.61 | 50.22 | 50.47 | 40,395 | -0.43(-0.85%) |
Apr 15, 2011 | 50.70 | 50.99 | 50.60 | 50.90 | 20,411 | +0.18(+0.36%) |
Apr 14, 2011 | 50.34 | 50.77 | 50.30 | 50.72 | 78,361 | +0.25(+0.49%) |
Apr 13, 2011 | 50.49 | 50.54 | 50.35 | 50.47 | 31,396 | +0.08(+0.16%) |
Apr 12, 2011 | 50.33 | 50.44 | 50.10 | 50.39 | 77,273 | +0.09(+0.18%) |
Apr 11, 2011 | 50.43 | 50.51 | 50.28 | 50.30 | 140,867 | +0.14(+0.27%) |
Apr 08, 2011 | 50.63 | 50.63 | 49.99 | 50.16 | 821,003 | -0.26(-0.51%) |
Apr 07, 2011 | 50.62 | 50.62 | 50.20 | 50.42 | 17,576 | -0.12(-0.24%) |
Apr 06, 2011 | 50.76 | 50.76 | 50.48 | 50.54 | 21,460 | -0.01(-0.02%) |
Apr 05, 2011 | 50.41 | 50.64 | 50.40 | 50.55 | 21,196 | +0.08(+0.15%) |
Apr 04, 2011 | 50.42 | 50.50 | 50.35 | 50.47 | 12,882 | +0.11(+0.22%) |
Apr 01, 2011 | 50.31 | 50.52 | 50.15 | 50.36 | 18,863 | +0.35(+0.69%) |
Mar 31, 2011 | 50.06 | 50.18 | 50.00 | 50.01 | 91,537 | -0.08(-0.15%) |
Mar 30, 2011 | 49.93 | 50.14 | 49.91 | 50.09 | 139,255 | +0.36(+0.73%) |
Mar 29, 2011 | 49.40 | 49.73 | 49.40 | 49.72 | 11,353 | +0.23(+0.47%) |
Mar 28, 2011 | 49.75 | 49.81 | 49.49 | 49.49 | 35,419 | -0.09(-0.18%) |
Mar 25, 2011 | 49.46 | 49.77 | 49.46 | 49.58 | 25,075 | +0.17(+0.34%) |
Mar 24, 2011 | 49.13 | 49.46 | 49.10 | 49.41 | 21,274 | +0.47(+0.95%) |
Mar 23, 2011 | 48.62 | 49.02 | 48.50 | 48.95 | 13,392 | +0.21(+0.43%) |
Mar 22, 2011 | 48.86 | 48.92 | 48.72 | 48.74 | 17,561 | -0.11(-0.22%) |
Mar 21, 2011 | 48.92 | 48.93 | 48.83 | 48.84 | 16,588 | +0.68(+1.42%) |
Mar 18, 2011 | 48.29 | 48.29 | 48.04 | 48.16 | 52,774 | +0.20(+0.42%) |
Mar 17, 2011 | 48.38 | 48.82 | 47.90 | 47.96 | 23,463 | +0.27(+0.58%) |
Mar 16, 2011 | 48.22 | 48.50 | 47.45 | 47.69 | 37,756 | -0.75(-1.55%) |
Mar 15, 2011 | 48.23 | 48.54 | 48.20 | 48.44 | 31,565 | -0.42(-0.86%) |
Mar 14, 2011 | 48.90 | 49.01 | 48.57 | 48.86 | 35,556 | -0.36(-0.73%) |
Mar 11, 2011 | 48.88 | 49.32 | 48.83 | 49.22 | 35,166 | +0.08(+0.15%) |
Mar 10, 2011 | 49.34 | 49.42 | 49.12 | 49.14 | 104,958 | -0.41(-0.83%) |
Mar 09, 2011 | 49.26 | 49.60 | 49.26 | 49.56 | 7,915 | +0.09(+0.19%) |
Mar 08, 2011 | 48.85 | 49.52 | 48.85 | 49.46 | 39,572 | +0.52(+1.07%) |
Mar 07, 2011 | 49.32 | 49.35 | 48.77 | 48.94 | 22,165 | -0.27(-0.55%) |
Mar 04, 2011 | 49.39 | 49.50 | 48.92 | 49.21 | 24,655 | -0.22(-0.44%) |
Mar 03, 2011 | 49.20 | 49.51 | 49.18 | 49.43 | 38,315 | +0.61(+1.25%) |
Mar 02, 2011 | 48.66 | 49.01 | 48.66 | 48.82 | 14,401 | +0.06(+0.12%) |