Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 55.16 | 55.36 | 54.67 | 55.12 | 15,581 | +0.30(+0.55%) |
May 23, 2011 | 54.85 | 55.30 | 54.64 | 54.82 | 26,973 | +0.57(+1.05%) |
May 20, 2011 | 54.25 | 54.54 | 54.13 | 54.25 | 25,441 | -0.21(-0.39%) |
May 19, 2011 | 53.92 | 54.52 | 53.92 | 54.46 | 37,033 | -0.28(-0.52%) |
May 18, 2011 | 55.47 | 55.80 | 54.62 | 54.74 | 27,779 | -1.05(-1.88%) |
May 17, 2011 | 55.04 | 55.79 | 55.04 | 55.79 | 30,959 | +0.97(+1.78%) |
May 16, 2011 | 54.14 | 54.82 | 54.05 | 54.82 | 13,726 | +0.72(+1.33%) |
May 13, 2011 | 53.71 | 54.29 | 53.69 | 54.10 | 8,207 | +0.82(+1.55%) |
May 12, 2011 | 54.25 | 54.25 | 53.24 | 53.27 | 7,343 | -0.76(-1.40%) |
May 11, 2011 | 53.56 | 54.19 | 53.45 | 54.03 | 10,296 | +0.56(+1.05%) |
May 10, 2011 | 53.84 | 53.84 | 53.47 | 53.47 | 1,113 | -0.49(-0.92%) |
May 09, 2011 | 53.86 | 54.36 | 53.86 | 53.96 | 23,397 | -0.47(-0.86%) |
May 06, 2011 | 53.81 | 54.43 | 53.67 | 54.43 | 10,733 | -0.37(-0.67%) |
May 05, 2011 | 54.35 | 54.79 | 54.16 | 54.79 | 10,338 | +1.06(+1.98%) |
May 04, 2011 | 53.80 | 54.28 | 53.73 | 53.73 | 99,019 | +0.13(+0.25%) |
May 03, 2011 | 53.12 | 53.59 | 53.06 | 53.59 | 39,035 | +0.73(+1.38%) |
May 02, 2011 | 52.87 | 52.87 | 52.87 | 52.87 | 9,341 | -0.20(-0.38%) |
Apr 29, 2011 | 52.54 | 53.07 | 52.51 | 53.07 | 13,412 | +0.58(+1.10%) |
Apr 28, 2011 | 52.27 | 52.49 | 52.22 | 52.49 | 1,800 | +0.34(+0.65%) |
Apr 27, 2011 | 52.93 | 52.93 | 51.90 | 52.15 | 1,977 | -0.52(-1.00%) |
Apr 26, 2011 | 52.90 | 52.90 | 52.68 | 52.68 | 1,326 | +0.82(+1.58%) |
Apr 25, 2011 | 51.73 | 52.20 | 51.73 | 51.86 | 20,117 | +0.13(+0.26%) |
Apr 21, 2011 | 52.23 | 52.59 | 51.73 | 51.73 | 38,867 | -0.55(-1.06%) |
Apr 20, 2011 | 52.57 | 52.78 | 52.28 | 52.28 | 3,167 | -0.14(-0.28%) |
Apr 19, 2011 | 52.19 | 52.49 | 52.19 | 52.42 | 10,869 | +0.31(+0.59%) |
Apr 18, 2011 | 51.56 | 52.29 | 50.62 | 52.12 | 4,562 | +0.05(+0.10%) |
Apr 15, 2011 | 51.64 | 52.22 | 51.64 | 52.06 | 1,926 | +1.01(+1.98%) |
Apr 14, 2011 | 50.61 | 51.14 | 50.61 | 51.05 | 1,640 | +0.43(+0.84%) |
Apr 13, 2011 | 49.87 | 50.62 | 49.80 | 50.62 | 32,623 | +0.37(+0.73%) |
Apr 12, 2011 | 49.87 | 51.25 | 49.87 | 50.26 | 30,882 | +0.94(+1.90%) |
Apr 11, 2011 | 49.12 | 49.46 | 49.11 | 49.32 | 13,979 | -0.17(-0.35%) |
Apr 08, 2011 | 49.49 | 49.64 | 49.33 | 49.49 | 6,954 | -0.27(-0.54%) |
Apr 07, 2011 | 49.90 | 50.05 | 49.66 | 49.76 | 11,284 | -0.58(-1.15%) |
Apr 06, 2011 | 51.52 | 51.52 | 50.26 | 50.34 | 10,805 | -1.02(-1.99%) |
Apr 05, 2011 | 51.73 | 52.02 | 51.36 | 51.36 | 2,220 | -0.35(-0.68%) |
Apr 04, 2011 | 51.60 | 52.00 | 51.60 | 51.71 | 2,272 | +0.31(+0.60%) |
Apr 01, 2011 | 51.33 | 51.40 | 50.99 | 51.40 | 4,500 | +0.19(+0.37%) |
Mar 31, 2011 | 51.46 | 51.46 | 50.73 | 51.22 | 13,439 | -0.46(-0.89%) |
Mar 30, 2011 | 51.31 | 51.67 | 51.31 | 51.67 | 10,657 | +0.57(+1.12%) |
Mar 29, 2011 | 51.74 | 51.74 | 50.33 | 51.10 | 49,530 | -0.90(-1.73%) |
Mar 28, 2011 | 51.91 | 52.13 | 51.86 | 52.00 | 2,933 | +0.16(+0.30%) |
Mar 25, 2011 | 52.41 | 52.46 | 51.76 | 51.85 | 15,337 | -0.31(-0.59%) |
Mar 24, 2011 | 52.41 | 52.41 | 52.02 | 52.15 | 6,251 | -0.47(-0.90%) |
Mar 23, 2011 | 53.14 | 53.23 | 52.44 | 52.63 | 8,289 | -0.03(-0.06%) |
Mar 22, 2011 | 52.58 | 52.66 | 52.37 | 52.66 | 3,600 | +0.38(+0.73%) |
Mar 21, 2011 | 52.00 | 52.47 | 52.00 | 52.27 | 2,927 | -0.32(-0.62%) |
Mar 18, 2011 | 51.79 | 52.63 | 51.79 | 52.60 | 12,289 | +0.37(+0.71%) |
Mar 17, 2011 | 52.43 | 52.71 | 51.97 | 52.23 | 40,243 | -0.73(-1.37%) |
Mar 16, 2011 | 52.39 | 53.60 | 52.25 | 52.96 | 40,599 | +1.15(+2.21%) |
Mar 15, 2011 | 51.81 | 51.81 | 50.69 | 51.81 | 35,398 | +1.12(+2.20%) |
Mar 14, 2011 | 50.36 | 50.69 | 50.29 | 50.69 | 15,090 | +0.10(+0.19%) |
Mar 11, 2011 | 50.82 | 51.33 | 50.58 | 50.59 | 18,800 | -0.70(-1.36%) |
Mar 10, 2011 | 50.02 | 51.29 | 49.85 | 51.29 | 33,414 | +1.42(+2.86%) |
Mar 09, 2011 | 49.36 | 49.87 | 49.27 | 49.87 | 20,680 | +0.71(+1.45%) |
Mar 08, 2011 | 49.49 | 49.64 | 49.14 | 49.15 | 30,947 | -0.49(-0.98%) |
Mar 07, 2011 | 49.42 | 50.14 | 49.33 | 49.64 | 5,894 | -0.40(-0.79%) |
Mar 04, 2011 | 49.81 | 50.19 | 49.69 | 50.04 | 13,760 | +0.14(+0.27%) |
Mar 03, 2011 | 50.30 | 50.37 | 49.84 | 49.90 | 51,049 | -0.98(-1.92%) |
Mar 02, 2011 | 51.70 | 51.70 | 50.73 | 50.88 | 14,567 | -1.19(-2.29%) |