Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 54.57 | 54.97 | 52.95 | 53.05 | 1,982,840 | -1.52(-2.79%) |
May 23, 2011 | 54.84 | 54.91 | 54.25 | 54.57 | 1,061,034 | -0.78(-1.41%) |
May 20, 2011 | 54.86 | 55.77 | 54.77 | 55.35 | 1,396,518 | +0.52(+0.95%) |
May 19, 2011 | 54.60 | 55.00 | 54.46 | 54.83 | 1,450,046 | +0.32(+0.59%) |
May 18, 2011 | 53.99 | 54.68 | 53.80 | 54.51 | 1,867,637 | +0.58(+1.08%) |
May 17, 2011 | 54.30 | 54.47 | 53.74 | 53.93 | 1,887,763 | -0.41(-0.75%) |
May 16, 2011 | 54.91 | 55.00 | 54.29 | 54.34 | 1,214,651 | -0.83(-1.50%) |
May 13, 2011 | 55.80 | 55.80 | 55.07 | 55.17 | 1,010,354 | -0.61(-1.09%) |
May 12, 2011 | 55.15 | 55.91 | 54.91 | 55.78 | 1,048,652 | +0.50(+0.90%) |
May 11, 2011 | 55.37 | 55.64 | 54.51 | 55.28 | 992,971 | -0.24(-0.43%) |
May 10, 2011 | 55.30 | 55.76 | 55.17 | 55.52 | 947,846 | +0.55(+1.00%) |
May 09, 2011 | 54.89 | 55.31 | 54.59 | 54.97 | 1,053,105 | +0.08(+0.15%) |
May 06, 2011 | 54.21 | 55.59 | 54.19 | 54.89 | 2,130,223 | +1.19(+2.22%) |
May 05, 2011 | 53.82 | 54.48 | 53.48 | 53.70 | 1,910,489 | -0.37(-0.68%) |
May 04, 2011 | 54.92 | 55.23 | 53.74 | 54.07 | 1,225,571 | -1.01(-1.83%) |
May 03, 2011 | 54.82 | 55.16 | 54.24 | 55.08 | 1,433,469 | +0.33(+0.60%) |
May 02, 2011 | 54.81 | 55.55 | 54.67 | 54.75 | 1,441,697 | -0.18(-0.33%) |
Apr 29, 2011 | 55.15 | 55.65 | 54.89 | 54.93 | 2,490,495 | -0.03(-0.05%) |
Apr 28, 2011 | 54.25 | 55.23 | 54.05 | 54.96 | 2,351,566 | +0.70(+1.29%) |
Apr 27, 2011 | 53.94 | 54.30 | 53.68 | 54.26 | 1,269,600 | +0.66(+1.23%) |
Apr 26, 2011 | 53.59 | 53.98 | 53.17 | 53.60 | 1,116,765 | +0.26(+0.49%) |
Apr 25, 2011 | 53.48 | 53.56 | 53.02 | 53.34 | 653,345 | +0.01(+0.02%) |
Apr 21, 2011 | 53.51 | 53.64 | 53.17 | 53.33 | 998,447 | -0.05(-0.09%) |
Apr 20, 2011 | 53.26 | 53.80 | 53.13 | 53.38 | 1,285,870 | +0.84(+1.60%) |
Apr 19, 2011 | 53.13 | 53.38 | 52.41 | 52.54 | 1,488,129 | -0.49(-0.92%) |
Apr 18, 2011 | 53.37 | 53.64 | 52.74 | 53.03 | 2,264,861 | -1.08(-2.00%) |
Apr 15, 2011 | 53.50 | 54.23 | 52.55 | 54.11 | 3,270,802 | +0.55(+1.03%) |
Apr 14, 2011 | 51.70 | 53.94 | 51.00 | 53.56 | 4,269,421 | +1.58(+3.04%) |
Apr 13, 2011 | 51.55 | 53.89 | 51.41 | 51.98 | 3,634,338 | +0.60(+1.17%) |
Apr 12, 2011 | 51.42 | 51.66 | 50.93 | 51.38 | 1,199,981 | -0.24(-0.46%) |
Apr 11, 2011 | 51.58 | 52.36 | 51.02 | 51.62 | 1,265,596 | +0.27(+0.53%) |
Apr 08, 2011 | 51.69 | 52.15 | 51.16 | 51.35 | 1,022,474 | -0.27(-0.52%) |
Apr 07, 2011 | 51.66 | 52.44 | 51.28 | 51.62 | 894,650 | -0.16(-0.31%) |
Apr 06, 2011 | 52.00 | 52.16 | 51.36 | 51.78 | 591,774 | +0.12(+0.23%) |
Apr 05, 2011 | 51.92 | 51.94 | 51.38 | 51.66 | 781,326 | -0.32(-0.61%) |
Apr 04, 2011 | 51.62 | 52.03 | 51.52 | 51.98 | 886,475 | +0.38(+0.75%) |
Apr 01, 2011 | 51.39 | 52.11 | 51.12 | 51.59 | 1,561,496 | +0.54(+1.06%) |
Mar 31, 2011 | 50.93 | 51.48 | 50.72 | 51.05 | 2,162,818 | +0.17(+0.33%) |
Mar 30, 2011 | 50.88 | 51.18 | 50.38 | 50.88 | 1,076,898 | +0.66(+1.31%) |
Mar 29, 2011 | 49.13 | 50.69 | 48.91 | 50.22 | 1,199,915 | +0.88(+1.78%) |
Mar 28, 2011 | 49.38 | 49.94 | 49.23 | 49.34 | 734,103 | -0.02(-0.04%) |
Mar 25, 2011 | 49.24 | 50.05 | 49.05 | 49.36 | 1,260,675 | +0.26(+0.53%) |
Mar 24, 2011 | 49.14 | 49.43 | 48.68 | 49.10 | 2,236,780 | +0.39(+0.80%) |
Mar 23, 2011 | 48.99 | 49.05 | 48.10 | 48.71 | 1,953,089 | -0.31(-0.63%) |
Mar 22, 2011 | 48.91 | 49.15 | 48.75 | 49.02 | 727,945 | +0.10(+0.20%) |
Mar 21, 2011 | 49.06 | 49.36 | 48.42 | 48.92 | 1,213,792 | +0.95(+1.98%) |
Mar 18, 2011 | 47.87 | 48.23 | 47.66 | 47.97 | 1,809,635 | +0.64(+1.35%) |
Mar 17, 2011 | 48.00 | 48.27 | 47.11 | 47.33 | 1,372,214 | -0.02(-0.04%) |
Mar 16, 2011 | 48.65 | 48.91 | 47.31 | 47.35 | 1,857,757 | -1.58(-3.23%) |
Mar 15, 2011 | 47.69 | 49.14 | 47.38 | 48.93 | 2,647,692 | -0.01(-0.02%) |
Mar 14, 2011 | 48.37 | 49.03 | 47.91 | 48.94 | 1,338,415 | +0.13(+0.27%) |
Mar 11, 2011 | 47.88 | 48.93 | 47.51 | 48.81 | 1,717,488 | +0.67(+1.39%) |
Mar 10, 2011 | 48.52 | 48.56 | 47.31 | 48.14 | 1,564,438 | -0.91(-1.86%) |
Mar 09, 2011 | 49.00 | 49.31 | 48.50 | 49.05 | 916,162 | -0.07(-0.14%) |
Mar 08, 2011 | 48.52 | 49.60 | 48.23 | 49.12 | 1,319,308 | +0.79(+1.63%) |
Mar 07, 2011 | 50.13 | 50.63 | 48.15 | 48.33 | 2,050,533 | -1.17(-2.36%) |
Mar 04, 2011 | 50.24 | 50.30 | 49.30 | 49.50 | 992,182 | -0.94(-1.86%) |
Mar 03, 2011 | 49.25 | 50.60 | 49.25 | 50.44 | 1,147,392 | +1.55(+3.17%) |
Mar 02, 2011 | 48.58 | 49.09 | 48.14 | 48.89 | 1,429,915 | +0.27(+0.56%) |