Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 53.59 | 53.59 | 53.24 | 53.27 | 72,637 | -0.22(-0.40%) |
May 23, 2011 | 53.70 | 53.70 | 53.21 | 53.49 | 99,496 | -0.58(-1.08%) |
May 20, 2011 | 54.42 | 54.42 | 53.88 | 54.07 | 67,189 | -0.40(-0.73%) |
May 19, 2011 | 54.82 | 54.82 | 54.19 | 54.47 | 103,731 | -0.12(-0.21%) |
May 18, 2011 | 54.11 | 54.61 | 54.05 | 54.59 | 100,925 | +0.48(+0.89%) |
May 17, 2011 | 54.03 | 54.14 | 53.76 | 54.11 | 97,370 | -0.04(-0.08%) |
May 16, 2011 | 54.02 | 54.42 | 53.93 | 54.15 | 119,085 | -0.06(-0.11%) |
May 13, 2011 | 54.55 | 54.60 | 53.98 | 54.21 | 152,692 | -0.13(-0.25%) |
May 12, 2011 | 53.81 | 54.41 | 53.53 | 54.34 | 477,952 | +0.43(+0.81%) |
May 11, 2011 | 54.17 | 54.21 | 53.64 | 53.91 | 202,767 | -0.15(-0.28%) |
May 10, 2011 | 53.99 | 54.09 | 53.64 | 54.06 | 207,765 | +0.35(+0.65%) |
May 09, 2011 | 53.40 | 53.76 | 53.27 | 53.71 | 298,633 | +0.39(+0.73%) |
May 06, 2011 | 53.38 | 53.62 | 53.15 | 53.32 | 98,348 | +0.36(+0.68%) |
May 05, 2011 | 53.30 | 53.41 | 52.80 | 52.96 | 124,587 | -0.34(-0.64%) |
May 04, 2011 | 53.52 | 53.52 | 53.07 | 53.30 | 133,275 | -0.13(-0.25%) |
May 03, 2011 | 53.68 | 53.68 | 53.17 | 53.43 | 102,478 | -0.22(-0.42%) |
May 02, 2011 | 53.66 | 53.66 | 53.58 | 53.66 | 229,769 | +0.48(+0.91%) |
Apr 29, 2011 | 53.38 | 53.38 | 53.15 | 53.17 | 128,402 | -0.12(-0.23%) |
Apr 28, 2011 | 52.93 | 53.31 | 52.93 | 53.30 | 175,075 | +0.34(+0.64%) |
Apr 27, 2011 | 52.38 | 53.04 | 52.31 | 52.96 | 218,622 | +0.64(+1.23%) |
Apr 26, 2011 | 51.87 | 52.41 | 51.87 | 52.32 | 145,937 | +0.59(+1.14%) |
Apr 25, 2011 | 51.63 | 51.73 | 51.45 | 51.73 | 49,559 | +0.02(+0.05%) |
Apr 21, 2011 | 51.79 | 51.91 | 51.60 | 51.70 | 93,760 | +0.18(+0.36%) |
Apr 20, 2011 | 51.48 | 51.63 | 51.40 | 51.52 | 133,931 | +0.53(+1.04%) |
Apr 19, 2011 | 50.81 | 51.00 | 50.59 | 50.99 | 35,000 | +0.39(+0.77%) |
Apr 18, 2011 | 50.97 | 50.97 | 50.34 | 50.60 | 77,538 | -0.65(-1.27%) |
Apr 15, 2011 | 51.00 | 51.32 | 50.95 | 51.25 | 96,624 | +0.46(+0.90%) |
Apr 14, 2011 | 50.34 | 50.85 | 50.26 | 50.79 | 109,997 | +0.25(+0.49%) |
Apr 13, 2011 | 50.74 | 50.74 | 50.39 | 50.54 | 45,026 | +0.05(+0.10%) |
Apr 12, 2011 | 50.31 | 50.63 | 50.31 | 50.49 | 101,263 | -0.07(-0.13%) |
Apr 11, 2011 | 50.46 | 50.69 | 50.43 | 50.56 | 37,019 | +0.14(+0.28%) |
Apr 08, 2011 | 50.61 | 50.65 | 50.25 | 50.42 | 47,952 | -0.02(-0.05%) |
Apr 07, 2011 | 50.55 | 50.66 | 50.32 | 50.44 | 50,966 | -0.07(-0.15%) |
Apr 06, 2011 | 50.66 | 50.71 | 50.47 | 50.52 | 103,681 | +0.10(+0.20%) |
Apr 05, 2011 | 50.48 | 50.56 | 50.26 | 50.42 | 94,864 | -0.11(-0.21%) |
Apr 04, 2011 | 50.52 | 50.59 | 50.44 | 50.53 | 49,564 | +0.26(+0.51%) |
Apr 01, 2011 | 50.22 | 50.33 | 50.07 | 50.27 | 59,900 | +0.30(+0.60%) |
Mar 31, 2011 | 49.79 | 50.09 | 49.79 | 49.97 | 54,579 | +0.04(+0.08%) |
Mar 30, 2011 | 49.68 | 50.05 | 49.68 | 49.93 | 48,856 | +0.45(+0.91%) |
Mar 29, 2011 | 49.22 | 49.50 | 49.10 | 49.48 | 50,288 | +0.32(+0.64%) |
Mar 28, 2011 | 49.32 | 49.32 | 49.15 | 49.16 | 91,995 | +0.01(+0.02%) |
Mar 25, 2011 | 49.10 | 49.36 | 49.03 | 49.15 | 65,793 | +0.16(+0.32%) |
Mar 24, 2011 | 48.67 | 49.07 | 48.48 | 49.00 | 32,279 | +0.54(+1.12%) |
Mar 23, 2011 | 48.37 | 48.54 | 48.07 | 48.45 | 39,376 | -0.05(-0.10%) |
Mar 22, 2011 | 48.61 | 48.77 | 48.48 | 48.50 | 25,268 | -0.03(-0.07%) |
Mar 21, 2011 | 48.63 | 48.66 | 48.45 | 48.54 | 45,477 | +0.36(+0.74%) |
Mar 18, 2011 | 48.46 | 48.46 | 47.98 | 48.18 | 147,194 | +0.32(+0.66%) |
Mar 17, 2011 | 48.05 | 48.05 | 47.69 | 47.86 | 58,485 | +0.50(+1.05%) |
Mar 16, 2011 | 47.97 | 48.04 | 47.16 | 47.36 | 72,390 | -0.83(-1.73%) |
Mar 15, 2011 | 48.04 | 48.36 | 47.97 | 48.20 | 74,429 | -0.51(-1.04%) |
Mar 14, 2011 | 48.81 | 49.02 | 48.52 | 48.70 | 86,041 | -0.27(-0.54%) |
Mar 11, 2011 | 48.65 | 49.10 | 48.60 | 48.97 | 36,747 | +0.13(+0.27%) |
Mar 10, 2011 | 49.26 | 49.26 | 48.80 | 48.84 | 48,025 | -0.77(-1.55%) |
Mar 09, 2011 | 49.44 | 49.70 | 49.42 | 49.60 | 54,490 | +0.06(+0.12%) |
Mar 08, 2011 | 49.19 | 49.66 | 49.06 | 49.55 | 96,501 | +0.42(+0.85%) |
Mar 07, 2011 | 49.71 | 49.71 | 48.87 | 49.13 | 57,890 | -0.47(-0.94%) |
Mar 04, 2011 | 49.63 | 49.65 | 49.25 | 49.60 | 267,299 | +0.00(+0.00%) |
Mar 03, 2011 | 49.05 | 49.66 | 49.04 | 49.60 | 56,321 | +0.95(+1.95%) |
Mar 02, 2011 | 48.37 | 48.73 | 48.36 | 48.65 | 90,395 | +0.17(+0.34%) |