Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 53.56 | 53.71 | 52.85 | 53.08 | 2,414,619 | -0.45(-0.84%) |
May 23, 2011 | 53.20 | 53.64 | 52.81 | 53.52 | 2,785,992 | -0.36(-0.66%) |
May 20, 2011 | 54.05 | 54.20 | 53.52 | 53.88 | 2,140,861 | -0.34(-0.62%) |
May 19, 2011 | 53.99 | 54.65 | 53.97 | 54.22 | 2,334,659 | +0.45(+0.83%) |
May 18, 2011 | 52.75 | 53.87 | 52.44 | 53.77 | 2,600,545 | +0.94(+1.78%) |
May 17, 2011 | 53.17 | 53.45 | 52.59 | 52.83 | 3,601,860 | -0.39(-0.73%) |
May 16, 2011 | 53.23 | 53.81 | 53.13 | 53.22 | 2,638,750 | -0.15(-0.28%) |
May 13, 2011 | 54.43 | 54.58 | 53.13 | 53.37 | 3,178,255 | -1.05(-1.93%) |
May 12, 2011 | 54.44 | 54.66 | 53.81 | 54.42 | 2,421,919 | -0.04(-0.07%) |
May 11, 2011 | 55.36 | 55.36 | 54.24 | 54.46 | 3,240,851 | -0.89(-1.60%) |
May 10, 2011 | 55.13 | 55.53 | 54.81 | 55.34 | 2,560,955 | +0.81(+1.48%) |
May 09, 2011 | 54.30 | 54.75 | 53.93 | 54.54 | 2,290,932 | +0.14(+0.26%) |
May 06, 2011 | 54.63 | 54.81 | 54.14 | 54.40 | 3,220,087 | +0.54(+1.01%) |
May 05, 2011 | 53.49 | 54.46 | 53.18 | 53.85 | 4,185,856 | -0.07(-0.12%) |
May 04, 2011 | 54.86 | 55.24 | 53.79 | 53.92 | 4,677,830 | -1.45(-2.61%) |
May 03, 2011 | 54.99 | 55.50 | 54.78 | 55.37 | 2,872,527 | +0.03(+0.05%) |
May 02, 2011 | 55.40 | 55.42 | 55.20 | 55.34 | 4,017,149 | -0.05(-0.09%) |
Apr 29, 2011 | 54.65 | 55.60 | 54.46 | 55.39 | 4,820,911 | +0.60(+1.10%) |
Apr 28, 2011 | 53.37 | 55.15 | 52.67 | 54.79 | 9,385,900 | +4.05(+7.98%) |
Apr 27, 2011 | 50.73 | 51.04 | 50.43 | 50.74 | 3,411,832 | -0.01(-0.01%) |
Apr 26, 2011 | 49.86 | 50.79 | 49.74 | 50.75 | 2,672,577 | +1.02(+2.06%) |
Apr 25, 2011 | 49.40 | 49.79 | 49.23 | 49.72 | 2,822,274 | +0.57(+1.16%) |
Apr 21, 2011 | 49.68 | 50.00 | 49.06 | 49.15 | 3,767,356 | -0.30(-0.61%) |
Apr 20, 2011 | 50.20 | 50.52 | 48.91 | 49.45 | 4,675,477 | -0.42(-0.85%) |
Apr 19, 2011 | 49.69 | 50.02 | 49.49 | 49.88 | 2,909,716 | +0.26(+0.52%) |
Apr 18, 2011 | 49.78 | 49.94 | 49.23 | 49.62 | 3,448,424 | -0.62(-1.24%) |
Apr 15, 2011 | 49.83 | 50.43 | 49.64 | 50.24 | 3,256,073 | +0.56(+1.13%) |
Apr 14, 2011 | 49.71 | 49.78 | 49.19 | 49.68 | 3,668,940 | -0.63(-1.25%) |
Apr 13, 2011 | 50.40 | 50.57 | 50.03 | 50.31 | 2,089,367 | +0.04(+0.09%) |
Apr 12, 2011 | 49.97 | 50.63 | 49.77 | 50.26 | 2,239,140 | +0.08(+0.16%) |
Apr 11, 2011 | 50.29 | 50.50 | 49.97 | 50.18 | 1,847,881 | -0.02(-0.04%) |
Apr 08, 2011 | 50.86 | 50.86 | 49.77 | 50.20 | 2,645,028 | -0.33(-0.65%) |
Apr 07, 2011 | 50.75 | 51.03 | 50.37 | 50.53 | 1,663,929 | -0.38(-0.74%) |
Apr 06, 2011 | 51.21 | 51.29 | 50.43 | 50.91 | 2,142,194 | -0.08(-0.16%) |
Apr 05, 2011 | 51.39 | 51.41 | 50.89 | 50.99 | 2,496,836 | -0.62(-1.19%) |
Apr 04, 2011 | 51.64 | 51.84 | 51.23 | 51.61 | 1,934,929 | +0.19(+0.38%) |
Apr 01, 2011 | 51.65 | 51.92 | 51.30 | 51.41 | 1,866,022 | +0.04(+0.07%) |
Mar 31, 2011 | 51.01 | 51.89 | 51.01 | 51.38 | 2,879,096 | +0.21(+0.41%) |
Mar 30, 2011 | 51.17 | 51.17 | 51.17 | 51.17 | 3,987,879 | -0.42(-0.82%) |
Mar 29, 2011 | 50.94 | 51.61 | 50.80 | 51.59 | 2,668,345 | +0.59(+1.15%) |
Mar 28, 2011 | 50.98 | 51.18 | 50.75 | 51.00 | 2,293,374 | +0.07(+0.13%) |
Mar 25, 2011 | 50.32 | 51.18 | 50.29 | 50.94 | 3,063,518 | +0.69(+1.37%) |
Mar 24, 2011 | 49.63 | 50.28 | 49.59 | 50.25 | 2,866,850 | +0.79(+1.60%) |
Mar 23, 2011 | 49.76 | 49.94 | 49.32 | 49.45 | 2,590,239 | -0.46(-0.92%) |
Mar 22, 2011 | 50.37 | 50.80 | 49.82 | 49.91 | 3,023,387 | -0.38(-0.75%) |
Mar 21, 2011 | 50.15 | 50.43 | 50.09 | 50.29 | 2,678,410 | +1.13(+2.31%) |
Mar 18, 2011 | 49.60 | 49.77 | 48.94 | 49.16 | 4,866,907 | +0.33(+0.67%) |
Mar 17, 2011 | 48.47 | 49.51 | 48.26 | 48.83 | 4,839,013 | +1.12(+2.35%) |
Mar 16, 2011 | 48.55 | 48.68 | 47.42 | 47.71 | 5,191,363 | -0.91(-1.88%) |
Mar 15, 2011 | 48.24 | 48.95 | 48.15 | 48.62 | 4,733,208 | -0.27(-0.56%) |
Mar 14, 2011 | 48.83 | 49.14 | 48.19 | 48.90 | 4,491,797 | -0.45(-0.90%) |
Mar 11, 2011 | 48.75 | 49.63 | 48.50 | 49.34 | 6,361,613 | +1.17(+2.43%) |
Mar 10, 2011 | 48.19 | 48.54 | 47.47 | 48.17 | 4,746,336 | -0.33(-0.69%) |
Mar 09, 2011 | 48.51 | 48.89 | 48.13 | 48.51 | 2,825,156 | -0.19(-0.40%) |
Mar 08, 2011 | 48.22 | 48.80 | 48.02 | 48.70 | 3,743,087 | +0.61(+1.26%) |
Mar 07, 2011 | 48.69 | 48.89 | 47.67 | 48.09 | 3,669,005 | -0.34(-0.70%) |
Mar 04, 2011 | 48.74 | 48.77 | 47.99 | 48.43 | 3,744,860 | -0.32(-0.65%) |
Mar 03, 2011 | 48.68 | 48.81 | 48.27 | 48.75 | 3,832,999 | +0.51(+1.06%) |
Mar 02, 2011 | 48.02 | 48.74 | 47.94 | 48.24 | 3,134,535 | +0.18(+0.37%) |