Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 50.87 | 50.99 | 50.57 | 50.69 | 983,070 | -0.06(-0.12%) |
May 23, 2011 | 50.75 | 50.90 | 50.60 | 50.75 | 1,569,733 | -0.60(-1.16%) |
May 20, 2011 | 51.66 | 51.67 | 51.27 | 51.34 | 1,217,843 | -0.39(-0.76%) |
May 19, 2011 | 51.86 | 51.90 | 51.49 | 51.74 | 1,255,276 | +0.06(+0.12%) |
May 18, 2011 | 51.26 | 51.71 | 51.13 | 51.68 | 1,609,170 | +0.47(+0.92%) |
May 17, 2011 | 51.00 | 51.28 | 50.84 | 51.21 | 1,819,518 | +0.04(+0.07%) |
May 16, 2011 | 51.24 | 51.67 | 51.08 | 51.17 | 1,363,542 | -0.22(-0.42%) |
May 13, 2011 | 51.84 | 51.89 | 51.16 | 51.39 | 1,198,282 | -0.39(-0.76%) |
May 12, 2011 | 51.46 | 51.90 | 51.19 | 51.78 | 1,715,229 | +0.17(+0.33%) |
May 11, 2011 | 52.08 | 52.08 | 51.40 | 51.61 | 1,607,989 | -0.60(-1.14%) |
May 10, 2011 | 51.90 | 52.29 | 51.84 | 52.21 | 1,326,074 | +0.48(+0.93%) |
May 09, 2011 | 51.52 | 51.84 | 51.42 | 51.72 | 1,799,423 | +0.21(+0.40%) |
May 06, 2011 | 51.80 | 52.03 | 51.33 | 51.51 | 2,609,064 | +0.22(+0.42%) |
May 05, 2011 | 51.48 | 51.76 | 51.07 | 51.30 | 4,889,449 | -0.49(-0.95%) |
May 04, 2011 | 52.07 | 52.15 | 51.60 | 51.79 | 1,928,145 | -0.36(-0.68%) |
May 03, 2011 | 52.20 | 52.33 | 51.89 | 52.15 | 3,178,231 | -0.22(-0.41%) |
May 02, 2011 | 52.31 | 52.72 | 52.24 | 52.36 | 2,209,348 | -0.04(-0.07%) |
Apr 29, 2011 | 52.30 | 52.44 | 52.23 | 52.40 | 1,173,344 | +0.10(+0.18%) |
Apr 28, 2011 | 52.04 | 52.36 | 51.98 | 52.30 | 1,250,650 | +0.33(+0.63%) |
Apr 27, 2011 | 51.80 | 52.09 | 51.60 | 51.98 | 2,265,821 | +0.31(+0.60%) |
Apr 26, 2011 | 51.34 | 51.75 | 51.31 | 51.66 | 1,433,381 | +0.48(+0.93%) |
Apr 25, 2011 | 51.24 | 51.25 | 51.04 | 51.19 | 1,065,929 | -0.02(-0.04%) |
Apr 21, 2011 | 51.27 | 51.30 | 50.89 | 51.21 | 988,437 | +0.16(+0.31%) |
Apr 20, 2011 | 51.16 | 51.19 | 50.95 | 51.05 | 1,687,032 | +0.54(+1.07%) |
Apr 19, 2011 | 50.32 | 50.54 | 50.20 | 50.51 | 1,514,598 | +0.28(+0.55%) |
Apr 18, 2011 | 50.21 | 50.36 | 49.92 | 50.23 | 1,751,536 | -0.67(-1.32%) |
Apr 15, 2011 | 50.73 | 50.98 | 50.64 | 50.90 | 2,008,362 | +0.33(+0.66%) |
Apr 14, 2011 | 50.30 | 50.67 | 50.11 | 50.57 | 1,502,058 | +0.01(+0.03%) |
Apr 13, 2011 | 50.93 | 50.95 | 50.41 | 50.55 | 1,719,784 | -0.10(-0.19%) |
Apr 12, 2011 | 50.73 | 50.84 | 50.47 | 50.65 | 1,613,555 | -0.39(-0.76%) |
Apr 11, 2011 | 51.27 | 51.45 | 50.93 | 51.04 | 1,138,064 | -0.19(-0.36%) |
Apr 08, 2011 | 51.60 | 51.66 | 51.03 | 51.22 | 1,168,345 | -0.18(-0.35%) |
Apr 07, 2011 | 51.49 | 51.63 | 51.18 | 51.40 | 1,403,914 | -0.13(-0.26%) |
Apr 06, 2011 | 51.61 | 51.65 | 51.36 | 51.54 | 7,695,398 | +0.13(+0.25%) |
Apr 05, 2011 | 51.31 | 51.60 | 51.28 | 51.41 | 1,376,645 | -0.01(-0.01%) |
Apr 04, 2011 | 51.46 | 51.55 | 51.28 | 51.42 | 1,046,644 | +0.07(+0.13%) |
Apr 01, 2011 | 51.38 | 51.56 | 51.24 | 51.35 | 1,512,812 | +0.28(+0.54%) |
Mar 31, 2011 | 51.13 | 51.25 | 51.05 | 51.08 | 2,850,217 | -0.11(-0.22%) |
Mar 30, 2011 | 51.19 | 51.19 | 51.19 | 51.19 | 1,573,392 | +0.44(+0.86%) |
Mar 29, 2011 | 50.42 | 50.77 | 50.22 | 50.75 | 1,058,564 | +0.33(+0.66%) |
Mar 28, 2011 | 50.70 | 50.79 | 50.41 | 50.41 | 1,652,827 | -0.16(-0.31%) |
Mar 25, 2011 | 50.47 | 50.76 | 50.36 | 50.57 | 2,166,700 | +0.21(+0.41%) |
Mar 24, 2011 | 50.25 | 50.45 | 49.90 | 50.36 | 1,407,569 | +0.40(+0.80%) |
Mar 23, 2011 | 49.81 | 50.10 | 49.51 | 49.96 | 2,946,670 | +0.04(+0.07%) |
Mar 22, 2011 | 50.19 | 50.21 | 49.92 | 49.92 | 2,300,600 | -0.19(-0.37%) |
Mar 21, 2011 | 50.09 | 50.19 | 50.02 | 50.11 | 3,618,693 | +0.64(+1.30%) |
Mar 18, 2011 | 49.79 | 49.79 | 49.35 | 49.46 | 2,307,672 | +0.35(+0.71%) |
Mar 17, 2011 | 49.22 | 49.30 | 48.78 | 49.12 | 2,187,549 | +0.47(+0.96%) |
Mar 16, 2011 | 49.18 | 49.32 | 48.17 | 48.65 | 4,535,526 | -0.67(-1.35%) |
Mar 15, 2011 | 49.10 | 49.58 | 49.04 | 49.32 | 2,785,781 | -0.52(-1.04%) |
Mar 14, 2011 | 49.78 | 49.95 | 49.46 | 49.84 | 2,120,809 | -0.34(-0.68%) |
Mar 11, 2011 | 49.66 | 50.32 | 49.61 | 50.18 | 2,204,753 | +0.35(+0.70%) |
Mar 10, 2011 | 50.28 | 50.28 | 49.78 | 49.83 | 2,112,161 | -0.96(-1.88%) |
Mar 09, 2011 | 50.69 | 50.92 | 50.46 | 50.78 | 2,046,163 | -0.01(-0.03%) |
Mar 08, 2011 | 50.38 | 50.92 | 50.19 | 50.80 | 4,700,345 | +0.58(+1.16%) |
Mar 07, 2011 | 50.74 | 50.83 | 49.98 | 50.21 | 2,618,836 | -0.34(-0.68%) |
Mar 04, 2011 | 50.97 | 50.98 | 50.23 | 50.56 | 3,859,584 | -0.43(-0.85%) |
Mar 03, 2011 | 50.57 | 51.03 | 50.52 | 50.99 | 1,681,712 | +0.88(+1.76%) |
Mar 02, 2011 | 50.01 | 50.35 | 49.90 | 50.11 | 2,543,091 | +0.07(+0.15%) |