Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 51.54 | 52.37 | 51.33 | 52.01 | 857,828 | -0.04(-0.08%) |
May 23, 2011 | 52.67 | 52.70 | 51.93 | 52.06 | 968,682 | -1.23(-2.32%) |
May 20, 2011 | 52.98 | 53.41 | 52.50 | 53.29 | 1,631,254 | +0.31(+0.59%) |
May 19, 2011 | 53.68 | 53.71 | 52.19 | 52.98 | 2,038,310 | -0.72(-1.34%) |
May 18, 2011 | 52.96 | 53.78 | 52.70 | 53.70 | 1,408,130 | +0.68(+1.28%) |
May 17, 2011 | 52.72 | 53.22 | 52.66 | 53.02 | 1,241,727 | +0.02(+0.04%) |
May 16, 2011 | 52.51 | 53.47 | 52.28 | 53.00 | 1,551,199 | +0.47(+0.90%) |
May 13, 2011 | 52.02 | 52.57 | 51.76 | 52.53 | 1,237,978 | +0.38(+0.73%) |
May 12, 2011 | 51.89 | 52.17 | 51.51 | 52.15 | 1,291,043 | -0.06(-0.12%) |
May 11, 2011 | 52.75 | 52.83 | 51.89 | 52.21 | 1,053,188 | -0.91(-1.72%) |
May 10, 2011 | 53.24 | 53.24 | 52.69 | 53.12 | 812,134 | -0.01(-0.03%) |
May 09, 2011 | 52.07 | 53.24 | 51.99 | 53.14 | 906,463 | +0.88(+1.69%) |
May 06, 2011 | 52.72 | 53.18 | 51.96 | 52.25 | 1,147,894 | -0.25(-0.48%) |
May 05, 2011 | 52.96 | 53.46 | 52.29 | 52.51 | 1,735,568 | -0.76(-1.42%) |
May 04, 2011 | 53.97 | 54.06 | 52.33 | 53.26 | 1,585,431 | -0.62(-1.15%) |
May 03, 2011 | 53.70 | 53.92 | 52.97 | 53.88 | 1,542,787 | -0.27(-0.50%) |
May 02, 2011 | 54.11 | 54.20 | 54.09 | 54.15 | 1,733,779 | -0.13(-0.24%) |
Apr 29, 2011 | 53.17 | 54.33 | 53.05 | 54.28 | 2,031,666 | +1.41(+2.67%) |
Apr 28, 2011 | 54.61 | 54.78 | 52.46 | 52.87 | 2,860,084 | -0.62(-1.16%) |
Apr 27, 2011 | 54.25 | 54.32 | 53.15 | 53.49 | 1,760,266 | -0.47(-0.88%) |
Apr 26, 2011 | 53.84 | 54.00 | 53.31 | 53.97 | 1,292,998 | +0.37(+0.70%) |
Apr 25, 2011 | 53.15 | 53.61 | 52.77 | 53.59 | 1,217,744 | +0.55(+1.03%) |
Apr 21, 2011 | 52.82 | 53.07 | 52.53 | 53.05 | 728,737 | +0.60(+1.15%) |
Apr 20, 2011 | 52.34 | 52.89 | 52.09 | 52.44 | 1,045,062 | +0.88(+1.70%) |
Apr 19, 2011 | 50.99 | 51.68 | 50.91 | 51.56 | 1,090,558 | +0.76(+1.49%) |
Apr 18, 2011 | 51.10 | 51.59 | 50.07 | 50.81 | 1,279,303 | -1.05(-2.03%) |
Apr 15, 2011 | 51.81 | 52.10 | 51.38 | 51.86 | 1,120,188 | +0.34(+0.66%) |
Apr 14, 2011 | 51.22 | 51.61 | 50.63 | 51.52 | 1,085,231 | +0.17(+0.32%) |
Apr 13, 2011 | 51.81 | 52.05 | 50.94 | 51.35 | 1,081,786 | +0.37(+0.72%) |
Apr 12, 2011 | 52.02 | 52.10 | 50.88 | 50.99 | 1,828,364 | -1.27(-2.42%) |
Apr 11, 2011 | 51.85 | 52.91 | 51.74 | 52.25 | 1,141,332 | +0.46(+0.89%) |
Apr 08, 2011 | 52.40 | 52.71 | 51.63 | 51.79 | 1,031,642 | -0.47(-0.89%) |
Apr 07, 2011 | 51.92 | 52.29 | 51.51 | 52.26 | 1,604,132 | +0.46(+0.89%) |
Apr 06, 2011 | 53.35 | 53.53 | 51.76 | 51.80 | 2,184,240 | -1.42(-2.68%) |
Apr 05, 2011 | 52.74 | 53.46 | 52.69 | 53.23 | 1,157,736 | +0.55(+1.05%) |
Apr 04, 2011 | 53.07 | 53.16 | 52.17 | 52.67 | 946,218 | -0.43(-0.81%) |
Apr 01, 2011 | 52.58 | 53.43 | 52.53 | 53.10 | 1,440,851 | +1.06(+2.03%) |
Mar 31, 2011 | 52.55 | 52.97 | 52.02 | 52.05 | 1,740,489 | -0.36(-0.69%) |
Mar 30, 2011 | 52.41 | 52.41 | 52.41 | 52.41 | 1,722,197 | +1.27(+2.48%) |
Mar 29, 2011 | 50.89 | 51.21 | 50.74 | 51.14 | 737,598 | +0.09(+0.18%) |
Mar 28, 2011 | 51.10 | 51.66 | 51.00 | 51.05 | 1,396,610 | +0.10(+0.20%) |
Mar 25, 2011 | 50.81 | 51.29 | 50.45 | 50.94 | 1,110,683 | +0.31(+0.61%) |
Mar 24, 2011 | 50.89 | 50.97 | 49.94 | 50.63 | 968,703 | -0.19(-0.38%) |
Mar 23, 2011 | 51.08 | 51.23 | 50.52 | 50.83 | 1,218,684 | +0.95(+1.90%) |
Mar 22, 2011 | 49.83 | 50.10 | 49.51 | 49.88 | 1,035,632 | +0.38(+0.77%) |
Mar 21, 2011 | 49.16 | 49.54 | 49.11 | 49.50 | 990,493 | +1.29(+2.67%) |
Mar 18, 2011 | 48.70 | 48.70 | 47.93 | 48.21 | 1,336,704 | +0.12(+0.25%) |
Mar 17, 2011 | 48.48 | 48.74 | 47.99 | 48.09 | 1,196,177 | +0.14(+0.29%) |
Mar 16, 2011 | 49.11 | 49.43 | 47.67 | 47.95 | 1,286,654 | -1.08(-2.20%) |
Mar 15, 2011 | 49.04 | 49.47 | 48.79 | 49.03 | 1,705,253 | -0.20(-0.41%) |
Mar 14, 2011 | 49.52 | 49.90 | 48.92 | 49.23 | 962,558 | -0.53(-1.06%) |
Mar 11, 2011 | 48.66 | 49.87 | 47.94 | 49.76 | 1,862,433 | +0.70(+1.42%) |
Mar 10, 2011 | 49.88 | 49.88 | 48.99 | 49.06 | 1,732,917 | -1.62(-3.19%) |
Mar 09, 2011 | 50.62 | 50.91 | 50.13 | 50.68 | 704,385 | -0.39(-0.76%) |
Mar 08, 2011 | 51.02 | 51.30 | 50.53 | 51.07 | 1,058,720 | +0.21(+0.41%) |
Mar 07, 2011 | 51.79 | 51.93 | 50.78 | 50.86 | 1,455,469 | -0.88(-1.70%) |
Mar 04, 2011 | 52.33 | 52.42 | 51.16 | 51.74 | 759,985 | -0.14(-0.28%) |
Mar 03, 2011 | 51.84 | 52.17 | 51.28 | 51.88 | 1,669,709 | +0.45(+0.87%) |
Mar 02, 2011 | 50.88 | 51.59 | 50.87 | 51.43 | 2,090,003 | +0.47(+0.93%) |