Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 52.57 | 52.60 | 52.35 | 52.42 | 43,573 | -0.05(-0.09%) |
May 23, 2011 | 52.51 | 52.59 | 52.30 | 52.47 | 36,393 | -0.44(-0.83%) |
May 20, 2011 | 53.19 | 53.19 | 52.79 | 52.91 | 53,174 | -0.27(-0.51%) |
May 19, 2011 | 53.07 | 53.22 | 52.88 | 53.18 | 415,296 | +0.27(+0.51%) |
May 18, 2011 | 52.62 | 52.94 | 52.49 | 52.91 | 415,384 | +0.38(+0.72%) |
May 17, 2011 | 52.41 | 52.62 | 52.28 | 52.53 | 71,100 | +0.00(+0.00%) |
May 16, 2011 | 52.53 | 52.76 | 52.49 | 52.53 | 171,994 | -0.15(-0.29%) |
May 13, 2011 | 52.91 | 53.01 | 52.61 | 52.68 | 73,954 | -0.13(-0.24%) |
May 12, 2011 | 52.11 | 52.87 | 52.11 | 52.81 | 419,039 | +0.56(+1.07%) |
May 11, 2011 | 52.39 | 52.54 | 52.09 | 52.25 | 25,222 | -0.19(-0.36%) |
May 10, 2011 | 52.18 | 52.51 | 52.18 | 52.44 | 401,912 | +0.33(+0.64%) |
May 09, 2011 | 52.07 | 52.17 | 51.93 | 52.11 | 17,413 | +0.11(+0.22%) |
May 06, 2011 | 52.11 | 52.44 | 51.86 | 51.99 | 33,419 | +0.16(+0.31%) |
May 05, 2011 | 51.87 | 52.23 | 51.71 | 51.83 | 51,630 | -0.35(-0.68%) |
May 04, 2011 | 52.34 | 52.36 | 52.08 | 52.19 | 10,957 | -0.03(-0.06%) |
May 03, 2011 | 52.21 | 52.29 | 52.08 | 52.22 | 121,584 | -0.03(-0.06%) |
May 02, 2011 | 52.21 | 52.27 | 52.21 | 52.25 | 18,288 | +0.00(+0.00%) |
Apr 29, 2011 | 52.30 | 52.33 | 52.18 | 52.25 | 14,941 | +0.11(+0.22%) |
Apr 28, 2011 | 51.65 | 52.16 | 51.65 | 52.14 | 32,965 | +0.39(+0.74%) |
Apr 27, 2011 | 51.74 | 51.78 | 51.54 | 51.75 | 18,111 | +0.32(+0.62%) |
Apr 26, 2011 | 51.24 | 51.51 | 51.15 | 51.43 | 106,301 | +0.29(+0.56%) |
Apr 25, 2011 | 51.10 | 51.15 | 50.89 | 51.15 | 23,350 | -0.14(-0.26%) |
Apr 21, 2011 | 51.42 | 51.42 | 51.21 | 51.28 | 76,100 | +0.13(+0.25%) |
Apr 20, 2011 | 51.29 | 51.31 | 51.12 | 51.15 | 65,945 | +0.51(+1.00%) |
Apr 19, 2011 | 50.64 | 50.66 | 50.36 | 50.65 | 95,009 | +0.17(+0.33%) |
Apr 18, 2011 | 50.62 | 50.62 | 50.23 | 50.48 | 40,386 | -0.43(-0.85%) |
Apr 15, 2011 | 50.71 | 51.00 | 50.61 | 50.91 | 20,407 | +0.18(+0.36%) |
Apr 14, 2011 | 50.35 | 50.78 | 50.31 | 50.73 | 78,345 | +0.25(+0.49%) |
Apr 13, 2011 | 50.50 | 50.55 | 50.36 | 50.48 | 31,389 | +0.08(+0.16%) |
Apr 12, 2011 | 50.34 | 50.45 | 50.11 | 50.40 | 77,256 | +0.09(+0.18%) |
Apr 11, 2011 | 50.44 | 50.52 | 50.29 | 50.31 | 140,837 | +0.14(+0.27%) |
Apr 08, 2011 | 50.64 | 50.64 | 50.00 | 50.17 | 820,827 | -0.26(-0.51%) |
Apr 07, 2011 | 50.63 | 50.63 | 50.21 | 50.43 | 17,572 | -0.12(-0.24%) |
Apr 06, 2011 | 50.77 | 50.77 | 50.49 | 50.55 | 21,455 | -0.01(-0.02%) |
Apr 05, 2011 | 50.42 | 50.65 | 50.41 | 50.56 | 21,192 | +0.08(+0.15%) |
Apr 04, 2011 | 50.43 | 50.51 | 50.36 | 50.48 | 12,880 | +0.11(+0.22%) |
Apr 01, 2011 | 50.32 | 50.54 | 50.17 | 50.37 | 18,859 | +0.35(+0.69%) |
Mar 31, 2011 | 50.07 | 50.20 | 50.01 | 50.02 | 91,517 | -0.08(-0.15%) |
Mar 30, 2011 | 49.94 | 50.15 | 49.92 | 50.10 | 139,226 | +0.36(+0.73%) |
Mar 29, 2011 | 49.41 | 49.74 | 49.41 | 49.74 | 11,350 | +0.23(+0.47%) |
Mar 28, 2011 | 49.76 | 49.83 | 49.50 | 49.50 | 35,412 | -0.09(-0.18%) |
Mar 25, 2011 | 49.47 | 49.78 | 49.47 | 49.59 | 25,070 | +0.17(+0.34%) |
Mar 24, 2011 | 49.14 | 49.47 | 49.11 | 49.42 | 21,270 | +0.47(+0.95%) |
Mar 23, 2011 | 48.63 | 49.03 | 48.51 | 48.96 | 13,389 | +0.21(+0.43%) |
Mar 22, 2011 | 48.87 | 48.94 | 48.73 | 48.75 | 17,557 | -0.11(-0.22%) |
Mar 21, 2011 | 48.93 | 48.94 | 48.84 | 48.85 | 16,584 | +0.68(+1.42%) |
Mar 18, 2011 | 48.30 | 48.30 | 48.05 | 48.17 | 52,763 | +0.20(+0.42%) |
Mar 17, 2011 | 48.39 | 48.83 | 47.91 | 47.97 | 23,458 | +0.27(+0.57%) |
Mar 16, 2011 | 48.23 | 48.51 | 47.46 | 47.70 | 37,748 | -0.75(-1.55%) |
Mar 15, 2011 | 48.24 | 48.55 | 48.21 | 48.45 | 31,558 | -0.42(-0.86%) |
Mar 14, 2011 | 48.91 | 49.02 | 48.58 | 48.87 | 35,549 | -0.36(-0.73%) |
Mar 11, 2011 | 48.89 | 49.33 | 48.85 | 49.23 | 35,159 | +0.08(+0.15%) |
Mar 10, 2011 | 49.35 | 49.43 | 49.13 | 49.15 | 104,936 | -0.41(-0.83%) |
Mar 09, 2011 | 49.27 | 49.61 | 49.27 | 49.57 | 7,913 | +0.09(+0.19%) |
Mar 08, 2011 | 48.86 | 49.53 | 48.86 | 49.47 | 39,563 | +0.52(+1.07%) |
Mar 07, 2011 | 49.33 | 49.36 | 48.79 | 48.95 | 22,160 | -0.27(-0.55%) |
Mar 04, 2011 | 49.40 | 49.51 | 48.93 | 49.22 | 24,650 | -0.22(-0.44%) |
Mar 03, 2011 | 49.21 | 49.52 | 49.19 | 49.44 | 38,307 | +0.61(+1.25%) |
Mar 02, 2011 | 48.67 | 49.02 | 48.67 | 48.83 | 14,398 | +0.06(+0.12%) |