Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 54.90 | 56.50 | 54.04 | 54.29 | 3,438,780 | +0.54(+1.00%) |
May 23, 2011 | 54.85 | 54.91 | 53.73 | 53.75 | 2,084,325 | -1.93(-3.47%) |
May 20, 2011 | 54.87 | 55.89 | 54.59 | 55.68 | 1,631,441 | +0.82(+1.49%) |
May 19, 2011 | 54.57 | 55.25 | 54.48 | 54.86 | 1,202,892 | +0.61(+1.12%) |
May 18, 2011 | 53.59 | 54.33 | 53.44 | 54.25 | 803,869 | +0.58(+1.08%) |
May 17, 2011 | 52.46 | 53.69 | 52.14 | 53.67 | 1,538,737 | +0.94(+1.78%) |
May 16, 2011 | 53.07 | 53.52 | 52.57 | 52.73 | 1,057,761 | -0.58(-1.09%) |
May 13, 2011 | 54.30 | 54.45 | 53.21 | 53.31 | 870,874 | -1.02(-1.88%) |
May 12, 2011 | 53.30 | 54.49 | 52.61 | 54.33 | 1,106,201 | +0.98(+1.84%) |
May 11, 2011 | 54.47 | 54.79 | 52.85 | 53.35 | 1,124,605 | -1.36(-2.49%) |
May 10, 2011 | 53.78 | 54.76 | 53.72 | 54.71 | 1,081,020 | +0.99(+1.84%) |
May 09, 2011 | 53.41 | 54.05 | 53.18 | 53.72 | 800,600 | -0.08(-0.15%) |
May 06, 2011 | 53.79 | 54.66 | 53.34 | 53.80 | 1,384,935 | +0.85(+1.61%) |
May 05, 2011 | 53.36 | 54.39 | 51.43 | 52.95 | 2,827,472 | -1.04(-1.93%) |
May 04, 2011 | 54.35 | 54.91 | 52.97 | 53.99 | 1,730,023 | -0.29(-0.53%) |
May 03, 2011 | 55.41 | 55.61 | 53.81 | 54.28 | 1,368,866 | -1.20(-2.16%) |
May 02, 2011 | 55.45 | 55.53 | 55.33 | 55.48 | 1,114,235 | -0.44(-0.79%) |
Apr 29, 2011 | 55.00 | 56.11 | 54.81 | 55.92 | 1,036,548 | +1.08(+1.97%) |
Apr 28, 2011 | 54.77 | 55.15 | 54.41 | 54.84 | 851,529 | -0.03(-0.05%) |
Apr 27, 2011 | 54.59 | 55.13 | 54.01 | 54.87 | 1,319,952 | +0.44(+0.81%) |
Apr 26, 2011 | 53.99 | 54.46 | 53.49 | 54.43 | 1,217,556 | +0.69(+1.28%) |
Apr 25, 2011 | 53.96 | 54.08 | 53.16 | 53.74 | 1,000,764 | +0.10(+0.19%) |
Apr 21, 2011 | 53.07 | 53.79 | 52.82 | 53.64 | 1,273,974 | +1.12(+2.13%) |
Apr 20, 2011 | 51.72 | 52.55 | 51.59 | 52.52 | 1,749,179 | +1.56(+3.06%) |
Apr 19, 2011 | 50.71 | 51.06 | 50.61 | 50.96 | 1,077,825 | +0.39(+0.77%) |
Apr 18, 2011 | 50.70 | 51.15 | 49.86 | 50.57 | 1,634,717 | -0.17(-0.34%) |
Apr 15, 2011 | 50.41 | 50.96 | 50.03 | 50.74 | 1,621,588 | +0.53(+1.06%) |
Apr 14, 2011 | 50.04 | 50.36 | 49.86 | 50.21 | 1,057,595 | -0.18(-0.36%) |
Apr 13, 2011 | 49.86 | 50.68 | 49.85 | 50.39 | 1,756,971 | +0.90(+1.82%) |
Apr 12, 2011 | 49.90 | 50.29 | 49.32 | 49.49 | 1,043,867 | -0.70(-1.39%) |
Apr 11, 2011 | 50.46 | 50.52 | 49.96 | 50.19 | 1,138,054 | -0.12(-0.24%) |
Apr 08, 2011 | 50.55 | 50.72 | 50.01 | 50.31 | 831,553 | +0.03(+0.06%) |
Apr 07, 2011 | 49.84 | 50.61 | 49.75 | 50.28 | 1,645,226 | +0.55(+1.11%) |
Apr 06, 2011 | 50.48 | 50.75 | 49.32 | 49.73 | 1,304,234 | -0.69(-1.37%) |
Apr 05, 2011 | 50.54 | 50.66 | 50.18 | 50.42 | 1,736,936 | -0.08(-0.16%) |
Apr 04, 2011 | 50.57 | 50.80 | 50.26 | 50.50 | 1,040,012 | -0.09(-0.18%) |
Apr 01, 2011 | 50.89 | 51.09 | 50.44 | 50.59 | 1,372,179 | -0.11(-0.22%) |
Mar 31, 2011 | 50.41 | 50.74 | 50.22 | 50.70 | 1,707,325 | +0.30(+0.60%) |
Mar 30, 2011 | 51.08 | 51.08 | 50.29 | 50.40 | 2,049,425 | -0.30(-0.59%) |
Mar 29, 2011 | 50.25 | 50.84 | 49.91 | 50.70 | 1,417,414 | +0.28(+0.56%) |
Mar 28, 2011 | 51.30 | 51.37 | 50.36 | 50.42 | 1,222,481 | -0.72(-1.41%) |
Mar 25, 2011 | 50.62 | 51.40 | 50.62 | 51.14 | 2,032,594 | +0.74(+1.47%) |
Mar 24, 2011 | 50.50 | 50.80 | 50.06 | 50.40 | 1,843,226 | +0.25(+0.50%) |
Mar 23, 2011 | 50.17 | 50.36 | 49.75 | 50.15 | 1,615,985 | -0.01(-0.02%) |
Mar 22, 2011 | 50.44 | 50.90 | 50.14 | 50.16 | 1,381,702 | -0.13(-0.26%) |
Mar 21, 2011 | 50.59 | 50.73 | 50.23 | 50.29 | 870,034 | +0.94(+1.90%) |
Mar 18, 2011 | 49.77 | 49.89 | 49.08 | 49.35 | 1,778,553 | +0.55(+1.13%) |
Mar 17, 2011 | 49.01 | 49.28 | 48.44 | 48.80 | 1,200,872 | +0.63(+1.30%) |
Mar 16, 2011 | 47.94 | 48.74 | 47.59 | 48.17 | 1,899,574 | +0.01(+0.03%) |
Mar 15, 2011 | 47.87 | 48.56 | 47.75 | 48.16 | 1,539,504 | -0.61(-1.25%) |
Mar 14, 2011 | 49.36 | 49.70 | 48.29 | 48.77 | 880,710 | -0.91(-1.83%) |
Mar 11, 2011 | 48.72 | 49.95 | 48.41 | 49.68 | 1,238,735 | +0.83(+1.70%) |
Mar 10, 2011 | 49.28 | 49.29 | 48.42 | 48.85 | 1,536,500 | -1.11(-2.22%) |
Mar 09, 2011 | 50.26 | 50.72 | 49.53 | 49.96 | 1,201,745 | -0.39(-0.77%) |
Mar 08, 2011 | 49.89 | 50.48 | 49.40 | 50.35 | 2,168,300 | +0.45(+0.90%) |
Mar 07, 2011 | 50.00 | 50.58 | 48.88 | 49.90 | 1,881,432 | +0.11(+0.22%) |
Mar 04, 2011 | 50.35 | 50.35 | 49.12 | 49.79 | 1,835,465 | -0.76(-1.50%) |
Mar 03, 2011 | 47.60 | 50.69 | 47.60 | 50.55 | 2,576,309 | +2.98(+6.26%) |
Mar 02, 2011 | 46.42 | 47.62 | 46.09 | 47.57 | 2,410,461 | +1.17(+2.52%) |