Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 53.30 | 53.38 | 52.86 | 52.87 | 189,504 | -0.13(-0.25%) |
May 23, 2011 | 53.66 | 53.80 | 53.00 | 53.00 | 194,288 | -1.31(-2.41%) |
May 20, 2011 | 54.14 | 54.60 | 53.30 | 54.31 | 236,472 | +0.20(+0.37%) |
May 19, 2011 | 53.60 | 54.40 | 53.40 | 54.11 | 315,907 | +0.84(+1.58%) |
May 18, 2011 | 53.37 | 53.58 | 52.97 | 53.27 | 334,693 | -0.07(-0.13%) |
May 17, 2011 | 54.57 | 54.57 | 53.23 | 53.34 | 396,738 | -1.27(-2.33%) |
May 16, 2011 | 55.04 | 55.59 | 54.56 | 54.61 | 373,414 | -0.31(-0.56%) |
May 13, 2011 | 54.61 | 55.26 | 54.09 | 54.92 | 480,512 | +0.59(+1.09%) |
May 12, 2011 | 53.29 | 54.57 | 53.29 | 54.33 | 237,461 | +0.83(+1.55%) |
May 11, 2011 | 53.65 | 53.97 | 53.36 | 53.50 | 209,898 | -0.35(-0.65%) |
May 10, 2011 | 52.98 | 53.96 | 52.80 | 53.85 | 297,170 | +0.92(+1.74%) |
May 09, 2011 | 52.77 | 53.31 | 52.52 | 52.93 | 240,898 | -0.05(-0.09%) |
May 06, 2011 | 53.55 | 53.78 | 52.94 | 52.98 | 409,407 | -0.26(-0.49%) |
May 05, 2011 | 53.42 | 53.88 | 53.19 | 53.24 | 302,274 | -0.37(-0.69%) |
May 04, 2011 | 54.03 | 54.03 | 53.29 | 53.61 | 395,791 | -0.56(-1.03%) |
May 03, 2011 | 53.98 | 54.30 | 53.75 | 54.17 | 427,781 | +0.01(+0.02%) |
May 02, 2011 | 54.13 | 54.80 | 54.01 | 54.16 | 276,818 | -0.27(-0.50%) |
Apr 29, 2011 | 54.64 | 54.71 | 54.19 | 54.43 | 352,799 | -0.12(-0.22%) |
Apr 28, 2011 | 53.25 | 55.13 | 53.12 | 54.55 | 764,776 | -0.63(-1.14%) |
Apr 27, 2011 | 55.23 | 55.30 | 54.74 | 55.18 | 466,053 | -0.09(-0.16%) |
Apr 26, 2011 | 54.70 | 55.57 | 54.22 | 55.27 | 456,589 | +0.97(+1.79%) |
Apr 25, 2011 | 54.49 | 54.73 | 54.15 | 54.30 | 232,723 | -0.33(-0.60%) |
Apr 21, 2011 | 54.69 | 54.83 | 54.35 | 54.63 | 160,873 | +0.04(+0.07%) |
Apr 20, 2011 | 54.38 | 54.83 | 54.00 | 54.59 | 375,867 | +0.98(+1.83%) |
Apr 19, 2011 | 54.00 | 54.03 | 53.25 | 53.61 | 382,045 | -0.24(-0.45%) |
Apr 18, 2011 | 54.17 | 54.50 | 53.17 | 53.85 | 395,257 | -0.81(-1.48%) |
Apr 15, 2011 | 54.59 | 55.28 | 54.43 | 54.66 | 313,093 | +0.03(+0.05%) |
Apr 14, 2011 | 54.60 | 54.91 | 54.58 | 54.63 | 442,014 | -0.12(-0.22%) |
Apr 13, 2011 | 55.32 | 55.35 | 54.67 | 54.75 | 483,772 | -0.04(-0.07%) |
Apr 12, 2011 | 54.54 | 55.39 | 54.20 | 54.79 | 398,376 | +0.04(+0.07%) |
Apr 11, 2011 | 54.77 | 55.94 | 54.56 | 54.75 | 538,617 | +0.25(+0.46%) |
Apr 08, 2011 | 54.97 | 55.37 | 54.41 | 54.50 | 420,192 | -0.36(-0.66%) |
Apr 07, 2011 | 55.49 | 55.50 | 54.75 | 54.86 | 394,312 | -0.59(-1.06%) |
Apr 06, 2011 | 55.64 | 56.20 | 55.28 | 55.45 | 270,843 | -0.13(-0.23%) |
Apr 05, 2011 | 55.44 | 56.21 | 55.44 | 55.58 | 319,795 | -0.20(-0.36%) |
Apr 04, 2011 | 55.78 | 56.26 | 55.36 | 55.78 | 334,019 | -0.18(-0.32%) |
Apr 01, 2011 | 56.37 | 56.37 | 55.06 | 55.96 | 557,904 | -0.48(-0.85%) |
Mar 31, 2011 | 55.65 | 56.44 | 55.44 | 56.44 | 495,240 | +0.71(+1.27%) |
Mar 30, 2011 | 55.33 | 55.95 | 55.19 | 55.73 | 636,216 | +0.89(+1.62%) |
Mar 29, 2011 | 53.01 | 54.94 | 52.47 | 54.84 | 632,020 | +1.85(+3.49%) |
Mar 28, 2011 | 53.00 | 53.39 | 52.28 | 52.99 | 552,196 | -0.03(-0.06%) |
Mar 25, 2011 | 52.37 | 53.20 | 52.03 | 53.02 | 433,337 | +0.95(+1.82%) |
Mar 24, 2011 | 51.92 | 52.60 | 51.32 | 52.07 | 447,792 | +0.61(+1.19%) |
Mar 23, 2011 | 51.56 | 51.75 | 51.18 | 51.46 | 389,811 | -0.06(-0.12%) |
Mar 22, 2011 | 51.68 | 51.76 | 51.38 | 51.52 | 225,052 | -0.06(-0.12%) |
Mar 21, 2011 | 51.81 | 52.47 | 51.12 | 51.58 | 378,298 | +0.29(+0.57%) |
Mar 18, 2011 | 51.69 | 51.96 | 50.94 | 51.29 | 342,989 | +0.15(+0.29%) |
Mar 17, 2011 | 51.99 | 52.23 | 50.99 | 51.14 | 473,215 | +0.11(+0.22%) |
Mar 16, 2011 | 51.68 | 51.91 | 50.91 | 51.03 | 1,083,314 | -0.95(-1.83%) |
Mar 15, 2011 | 51.42 | 52.40 | 50.76 | 51.98 | 502,366 | -0.93(-1.76%) |
Mar 14, 2011 | 53.18 | 53.34 | 52.41 | 52.91 | 229,251 | -0.54(-1.01%) |
Mar 11, 2011 | 52.56 | 53.54 | 52.27 | 53.45 | 209,213 | +0.70(+1.33%) |
Mar 10, 2011 | 53.12 | 53.73 | 51.93 | 52.75 | 566,741 | -0.99(-1.84%) |
Mar 09, 2011 | 54.53 | 54.69 | 53.08 | 53.74 | 652,094 | -0.84(-1.54%) |
Mar 08, 2011 | 54.96 | 55.19 | 54.09 | 54.58 | 413,548 | -0.33(-0.60%) |
Mar 07, 2011 | 55.93 | 56.22 | 53.76 | 54.91 | 603,862 | -1.07(-1.91%) |
Mar 04, 2011 | 56.50 | 56.50 | 55.41 | 55.98 | 309,285 | -0.56(-0.99%) |
Mar 03, 2011 | 56.71 | 56.99 | 56.36 | 56.54 | 225,686 | +0.39(+0.69%) |
Mar 02, 2011 | 55.50 | 56.72 | 55.25 | 56.15 | 335,989 | +0.66(+1.19%) |