Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2011 | 54.25 | 54.25 | 54.25 | 1,970 | -2.30(-4.07%) | |
May 20, 2011 | 55.60 | 56.55 | 55.60 | 56.55 | 1,310 | +1.50(+2.72%) |
May 19, 2011 | 55.00 | 55.05 | 55.00 | 55.05 | 3,108 | +0.33(+0.60%) |
May 17, 2011 | 54.72 | 54.72 | 54.72 | 650 | -0.64(-1.15%) | |
May 16, 2011 | 55.36 | 55.36 | 55.36 | 55.36 | 4,575 | -0.64(-1.14%) |
May 13, 2011 | 56.00 | 56.00 | 56.00 | 56.00 | 2,110 | +0.40(+0.72%) |
May 12, 2011 | 56.15 | 56.15 | 55.60 | 55.60 | 2,950 | -0.85(-1.51%) |
May 11, 2011 | 56.45 | 56.45 | 56.45 | 56.45 | 694 | +0.15(+0.27%) |
May 10, 2011 | 56.25 | 56.35 | 56.25 | 56.30 | 4,725 | +0.15(+0.27%) |
May 09, 2011 | 56.10 | 56.69 | 56.05 | 56.15 | 22,596 | -1.20(-2.09%) |
May 06, 2011 | 57.65 | 57.65 | 56.85 | 57.35 | 2,140 | +1.95(+3.52%) |
May 05, 2011 | 55.70 | 55.70 | 55.40 | 55.40 | 1,037 | -0.70(-1.25%) |
May 03, 2011 | 56.10 | 56.10 | 56.10 | 56.10 | 0 | +0.95(+1.72%) |
Apr 29, 2011 | 55.15 | 55.15 | 55.15 | 55.15 | 0 | -0.85(-1.52%) |
Apr 28, 2011 | 56.00 | 56.00 | 56.00 | 56.00 | 400 | +0.85(+1.54%) |
Apr 27, 2011 | 55.00 | 55.15 | 55.00 | 55.15 | 2,205 | +1.75(+3.28%) |
Apr 26, 2011 | 54.05 | 54.05 | 53.40 | 53.40 | 1,725 | -1.69(-3.07%) |
Apr 21, 2011 | 55.09 | 55.09 | 55.09 | 0 | +0.34(+0.62%) | |
Apr 20, 2011 | 54.55 | 54.75 | 54.25 | 54.75 | 3,385 | +3.20(+6.21%) |
Apr 19, 2011 | 51.84 | 51.84 | 51.55 | 51.55 | 67,965 | -1.35(-2.55%) |
Apr 18, 2011 | 52.61 | 52.90 | 52.61 | 52.90 | 177,330 | +0.00(+0.00%) |
Apr 15, 2011 | 51.85 | 52.90 | 51.85 | 52.90 | 21,316 | +1.65(+3.22%) |
Apr 14, 2011 | 51.20 | 51.55 | 50.65 | 51.25 | 428,119 | -3.10(-5.70%) |
Apr 13, 2011 | 54.50 | 55.30 | 54.35 | 54.35 | 7,938 | +2.10(+4.02%) |
Apr 12, 2011 | 52.30 | 52.80 | 52.25 | 52.25 | 8,850 | -1.55(-2.88%) |
Apr 11, 2011 | 53.80 | 53.80 | 53.80 | 53.80 | 450 | -0.06(-0.11%) |
Apr 08, 2011 | 53.86 | 53.86 | 53.86 | 53.86 | 425 | +0.66(+1.24%) |
Apr 07, 2011 | 53.59 | 53.59 | 53.20 | 53.20 | 6,300 | -0.10(-0.19%) |
Apr 06, 2011 | 53.84 | 54.20 | 53.30 | 53.30 | 2,390 | +0.35(+0.66%) |
Apr 05, 2011 | 52.90 | 52.95 | 52.90 | 52.95 | 725 | -0.05(-0.09%) |
Apr 04, 2011 | 53.62 | 53.73 | 53.00 | 53.00 | 7,190 | +0.35(+0.66%) |
Apr 01, 2011 | 52.65 | 52.65 | 52.65 | 52.65 | 100 | +1.03(+2.00%) |
Mar 30, 2011 | 51.62 | 51.62 | 51.62 | 51.62 | 0 | +0.92(+1.81%) |
Mar 29, 2011 | 51.30 | 51.64 | 50.70 | 50.70 | 8,318 | -1.02(-1.97%) |
Mar 28, 2011 | 51.72 | 51.72 | 51.72 | 51.72 | 255 | +0.72(+1.41%) |
Mar 25, 2011 | 50.60 | 51.00 | 50.60 | 51.00 | 1,100 | +0.90(+1.80%) |
Mar 24, 2011 | 49.95 | 50.10 | 49.55 | 50.10 | 3,215 | +0.33(+0.66%) |
Mar 23, 2011 | 49.71 | 49.77 | 49.71 | 49.77 | 88,510 | -0.34(-0.67%) |
Mar 22, 2011 | 50.00 | 50.11 | 50.00 | 50.11 | 49,700 | +0.44(+0.88%) |
Mar 21, 2011 | 49.55 | 49.67 | 49.55 | 49.67 | 3,270 | +0.12(+0.25%) |
Mar 18, 2011 | 49.65 | 49.65 | 49.25 | 49.55 | 7,300 | -0.05(-0.10%) |
Mar 17, 2011 | 49.35 | 49.60 | 48.85 | 49.60 | 26,745 | +1.90(+3.98%) |
Mar 16, 2011 | 49.80 | 49.80 | 47.70 | 47.70 | 368,697 | -1.25(-2.55%) |
Mar 15, 2011 | 48.20 | 49.60 | 48.20 | 48.95 | 73,457 | -0.50(-1.01%) |
Mar 14, 2011 | 49.45 | 49.45 | 49.45 | 49.45 | 315 | -0.30(-0.60%) |
Mar 11, 2011 | 50.40 | 50.70 | 49.75 | 49.75 | 1,024 | +0.05(+0.10%) |
Mar 10, 2011 | 50.15 | 50.15 | 49.50 | 49.70 | 2,200 | -0.90(-1.78%) |
Mar 09, 2011 | 50.90 | 51.20 | 50.60 | 50.60 | 49,600 | +0.60(+1.20%) |
Mar 08, 2011 | 50.00 | 50.70 | 49.95 | 50.00 | 5,111 | -1.35(-2.63%) |
Mar 07, 2011 | 51.40 | 51.40 | 51.00 | 51.35 | 1,666 | -0.05(-0.10%) |
Mar 04, 2011 | 51.90 | 52.30 | 51.35 | 51.40 | 14,806 | -1.10(-2.10%) |
Mar 03, 2011 | 51.90 | 52.50 | 51.90 | 52.50 | 7,415 | +0.20(+0.38%) |
Mar 02, 2011 | 51.55 | 52.30 | 51.55 | 52.30 | 10,432 | +0.65(+1.26%) |