Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 52.52 | 52.64 | 52.09 | 52.15 | 3,594,122 | -0.42(-0.80%) |
May 23, 2011 | 52.43 | 52.95 | 52.28 | 52.57 | 2,763,224 | -0.35(-0.65%) |
May 20, 2011 | 53.33 | 53.33 | 52.77 | 52.92 | 2,553,700 | -0.42(-0.78%) |
May 19, 2011 | 53.41 | 53.63 | 53.13 | 53.33 | 1,576,409 | +0.25(+0.46%) |
May 18, 2011 | 52.81 | 53.19 | 52.50 | 53.09 | 1,977,456 | +0.30(+0.57%) |
May 17, 2011 | 52.98 | 53.33 | 52.31 | 52.79 | 3,023,814 | -0.52(-0.97%) |
May 16, 2011 | 52.68 | 53.43 | 52.60 | 53.31 | 3,677,419 | +0.50(+0.94%) |
May 13, 2011 | 53.11 | 53.34 | 52.70 | 52.81 | 2,517,102 | -0.32(-0.60%) |
May 12, 2011 | 52.64 | 53.32 | 52.58 | 53.13 | 2,330,264 | +0.46(+0.87%) |
May 11, 2011 | 52.75 | 53.21 | 52.58 | 52.67 | 3,429,623 | -0.05(-0.09%) |
May 10, 2011 | 53.24 | 53.39 | 52.70 | 52.72 | 3,302,674 | -0.32(-0.60%) |
May 09, 2011 | 53.10 | 53.42 | 52.84 | 53.04 | 2,571,332 | -0.01(-0.03%) |
May 06, 2011 | 53.39 | 53.61 | 52.80 | 53.05 | 3,087,988 | +0.09(+0.18%) |
May 05, 2011 | 52.29 | 53.35 | 52.09 | 52.96 | 3,463,681 | +0.60(+1.14%) |
May 04, 2011 | 53.03 | 53.31 | 52.27 | 52.36 | 6,571,812 | -0.65(-1.23%) |
May 03, 2011 | 52.10 | 53.19 | 52.09 | 53.01 | 3,449,525 | +0.76(+1.46%) |
May 02, 2011 | 52.17 | 52.25 | 52.14 | 52.25 | 4,710,352 | -0.34(-0.64%) |
Apr 29, 2011 | 52.46 | 52.72 | 52.34 | 52.58 | 3,132,468 | +0.13(+0.24%) |
Apr 28, 2011 | 52.54 | 52.63 | 52.08 | 52.46 | 3,621,094 | -0.07(-0.13%) |
Apr 27, 2011 | 52.46 | 52.96 | 52.23 | 52.52 | 2,604,829 | +0.08(+0.15%) |
Apr 26, 2011 | 51.73 | 52.82 | 51.65 | 52.44 | 4,563,400 | +1.06(+2.07%) |
Apr 25, 2011 | 51.32 | 51.66 | 51.16 | 51.38 | 3,705,811 | -0.23(-0.44%) |
Apr 21, 2011 | 51.66 | 51.79 | 51.50 | 51.61 | 2,879,929 | -0.07(-0.13%) |
Apr 20, 2011 | 51.54 | 52.24 | 51.48 | 51.68 | 2,983,245 | +0.58(+1.13%) |
Apr 19, 2011 | 51.24 | 51.42 | 50.97 | 51.10 | 3,005,719 | +0.07(+0.14%) |
Apr 18, 2011 | 51.40 | 51.44 | 50.79 | 51.02 | 4,398,604 | -0.86(-1.65%) |
Apr 15, 2011 | 51.76 | 52.00 | 51.41 | 51.88 | 3,795,217 | +0.31(+0.59%) |
Apr 14, 2011 | 51.67 | 52.11 | 50.30 | 51.58 | 5,809,105 | -0.38(-0.74%) |
Apr 13, 2011 | 53.37 | 53.66 | 51.64 | 51.96 | 6,406,140 | -1.37(-2.56%) |
Apr 12, 2011 | 53.43 | 53.43 | 53.10 | 53.33 | 2,806,258 | -0.09(-0.17%) |
Apr 11, 2011 | 53.31 | 53.89 | 53.11 | 53.42 | 2,748,501 | +0.01(+0.01%) |
Apr 08, 2011 | 54.28 | 54.36 | 53.21 | 53.41 | 2,923,009 | -0.86(-1.58%) |
Apr 07, 2011 | 53.94 | 54.28 | 53.69 | 54.27 | 2,527,281 | +0.20(+0.37%) |
Apr 06, 2011 | 53.82 | 54.24 | 53.65 | 54.07 | 2,682,870 | +0.25(+0.47%) |
Apr 05, 2011 | 53.45 | 54.16 | 53.35 | 53.82 | 3,025,373 | +0.08(+0.15%) |
Apr 04, 2011 | 53.58 | 53.90 | 53.41 | 53.74 | 2,722,273 | +0.01(+0.01%) |
Apr 01, 2011 | 53.41 | 53.97 | 53.32 | 53.73 | 2,329,506 | +0.38(+0.72%) |
Mar 31, 2011 | 52.98 | 53.53 | 52.94 | 53.35 | 4,366,635 | +0.42(+0.80%) |
Mar 30, 2011 | 52.92 | 52.92 | 52.92 | 52.92 | 3,432,684 | -0.39(-0.73%) |
Mar 29, 2011 | 53.24 | 53.46 | 52.80 | 53.31 | 2,393,321 | +0.06(+0.11%) |
Mar 28, 2011 | 53.59 | 53.75 | 53.15 | 53.25 | 2,005,297 | -0.07(-0.14%) |
Mar 25, 2011 | 53.81 | 53.86 | 53.31 | 53.33 | 2,899,747 | -0.29(-0.53%) |
Mar 24, 2011 | 54.17 | 54.24 | 53.49 | 53.61 | 2,986,537 | -0.25(-0.47%) |
Mar 23, 2011 | 53.73 | 53.97 | 53.48 | 53.86 | 2,649,900 | -0.08(-0.15%) |
Mar 22, 2011 | 54.00 | 54.19 | 53.75 | 53.94 | 1,890,626 | +0.05(+0.09%) |
Mar 21, 2011 | 54.11 | 54.20 | 53.86 | 53.90 | 3,433,273 | +0.46(+0.87%) |
Mar 18, 2011 | 54.02 | 54.07 | 53.15 | 53.43 | 5,060,313 | +0.08(+0.15%) |
Mar 17, 2011 | 52.94 | 53.73 | 52.72 | 53.35 | 4,401,948 | +1.34(+2.57%) |
Mar 16, 2011 | 52.60 | 53.15 | 51.89 | 52.02 | 3,912,265 | -0.85(-1.61%) |
Mar 15, 2011 | 52.66 | 53.21 | 52.61 | 52.87 | 3,641,197 | -0.52(-0.98%) |
Mar 14, 2011 | 52.91 | 53.56 | 52.81 | 53.39 | 7,942,451 | +0.00(+0.00%) |
Mar 11, 2011 | 52.47 | 53.60 | 52.31 | 53.39 | 3,684,665 | +0.95(+1.81%) |
Mar 10, 2011 | 52.91 | 53.21 | 52.30 | 52.44 | 2,911,436 | -0.96(-1.79%) |
Mar 09, 2011 | 53.21 | 53.61 | 53.06 | 53.40 | 3,250,290 | +0.14(+0.26%) |
Mar 08, 2011 | 52.63 | 53.43 | 52.63 | 53.26 | 2,835,234 | +0.64(+1.22%) |
Mar 07, 2011 | 53.04 | 53.41 | 52.39 | 52.62 | 2,809,969 | -0.36(-0.69%) |
Mar 04, 2011 | 53.55 | 53.61 | 52.35 | 52.98 | 3,149,972 | -0.62(-1.15%) |
Mar 03, 2011 | 52.98 | 53.67 | 52.98 | 53.60 | 2,550,745 | +0.88(+1.66%) |
Mar 02, 2011 | 52.62 | 53.00 | 52.33 | 52.72 | 2,455,878 | +0.23(+0.43%) |