Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 52.05 | 52.19 | 51.77 | 51.85 | 1,621,127 | -0.06(-0.12%) |
May 23, 2011 | 51.94 | 52.09 | 51.71 | 51.91 | 2,723,573 | -0.65(-1.24%) |
May 20, 2011 | 52.78 | 52.91 | 52.38 | 52.56 | 1,941,548 | -0.37(-0.70%) |
May 19, 2011 | 52.93 | 53.07 | 52.62 | 52.93 | 2,127,140 | +0.14(+0.26%) |
May 18, 2011 | 52.30 | 52.85 | 52.19 | 52.79 | 2,186,162 | +0.52(+1.00%) |
May 17, 2011 | 52.18 | 52.35 | 51.81 | 52.27 | 2,207,049 | -0.10(-0.20%) |
May 16, 2011 | 52.64 | 53.01 | 52.30 | 52.37 | 2,753,674 | -0.46(-0.86%) |
May 13, 2011 | 53.34 | 53.38 | 52.72 | 52.83 | 2,392,831 | -0.46(-0.87%) |
May 12, 2011 | 52.87 | 53.38 | 52.55 | 53.29 | 2,894,654 | +0.30(+0.57%) |
May 11, 2011 | 53.46 | 53.51 | 52.71 | 52.99 | 2,202,342 | -0.52(-0.97%) |
May 10, 2011 | 53.24 | 53.59 | 53.17 | 53.51 | 2,031,840 | +0.45(+0.84%) |
May 09, 2011 | 52.80 | 53.22 | 52.76 | 53.06 | 2,514,856 | +0.29(+0.55%) |
May 06, 2011 | 53.10 | 53.37 | 52.56 | 52.77 | 2,066,215 | +0.21(+0.39%) |
May 05, 2011 | 52.68 | 53.11 | 52.33 | 52.56 | 3,310,297 | -0.38(-0.71%) |
May 04, 2011 | 53.26 | 53.30 | 52.65 | 52.94 | 2,723,356 | -0.34(-0.65%) |
May 03, 2011 | 53.42 | 53.54 | 53.01 | 53.28 | 3,581,288 | -0.28(-0.53%) |
May 02, 2011 | 53.54 | 53.61 | 53.47 | 53.57 | 2,314,999 | -0.10(-0.19%) |
Apr 29, 2011 | 53.56 | 53.78 | 53.51 | 53.67 | 1,325,842 | +0.11(+0.21%) |
Apr 28, 2011 | 53.40 | 53.63 | 53.35 | 53.56 | 1,921,746 | +0.07(+0.13%) |
Apr 27, 2011 | 53.32 | 53.54 | 52.98 | 53.49 | 1,660,691 | +0.29(+0.55%) |
Apr 26, 2011 | 52.91 | 53.30 | 52.83 | 53.20 | 1,381,604 | +0.46(+0.88%) |
Apr 25, 2011 | 52.83 | 52.85 | 52.55 | 52.73 | 2,312,717 | -0.10(-0.20%) |
Apr 21, 2011 | 52.72 | 52.85 | 52.59 | 52.84 | 1,383,435 | +0.39(+0.74%) |
Apr 20, 2011 | 52.24 | 52.49 | 52.16 | 52.45 | 2,333,249 | +0.93(+1.80%) |
Apr 19, 2011 | 51.33 | 51.54 | 51.18 | 51.52 | 2,387,651 | +0.28(+0.55%) |
Apr 18, 2011 | 51.21 | 51.30 | 50.72 | 51.24 | 2,247,365 | -0.52(-1.00%) |
Apr 15, 2011 | 51.75 | 51.88 | 51.45 | 51.75 | 3,010,188 | +0.14(+0.27%) |
Apr 14, 2011 | 51.30 | 51.69 | 51.14 | 51.62 | 3,366,185 | +0.00(+0.00%) |
Apr 13, 2011 | 51.71 | 51.80 | 51.34 | 51.62 | 2,664,562 | +0.18(+0.35%) |
Apr 12, 2011 | 51.54 | 51.66 | 51.25 | 51.44 | 1,894,917 | -0.40(-0.78%) |
Apr 11, 2011 | 52.09 | 52.22 | 51.69 | 51.84 | 2,715,223 | -0.19(-0.36%) |
Apr 08, 2011 | 52.48 | 52.50 | 51.78 | 52.03 | 1,731,510 | -0.21(-0.41%) |
Apr 07, 2011 | 52.27 | 52.50 | 51.95 | 52.24 | 1,963,533 | -0.09(-0.16%) |
Apr 06, 2011 | 52.54 | 52.61 | 52.15 | 52.33 | 3,723,656 | +0.05(+0.10%) |
Apr 05, 2011 | 52.08 | 52.51 | 52.08 | 52.28 | 2,428,132 | +0.08(+0.15%) |
Apr 04, 2011 | 52.31 | 52.39 | 52.06 | 52.20 | 1,907,410 | +0.03(+0.05%) |
Apr 01, 2011 | 52.35 | 52.43 | 52.05 | 52.18 | 2,223,198 | +0.21(+0.41%) |
Mar 31, 2011 | 51.94 | 52.08 | 51.86 | 51.96 | 3,698,264 | -0.01(-0.02%) |
Mar 30, 2011 | 51.97 | 51.97 | 51.97 | 51.97 | 3,969,056 | +0.34(+0.67%) |
Mar 29, 2011 | 51.23 | 51.65 | 51.05 | 51.63 | 3,055,126 | +0.35(+0.69%) |
Mar 28, 2011 | 51.49 | 51.66 | 51.26 | 51.27 | 2,683,854 | -0.13(-0.25%) |
Mar 25, 2011 | 51.38 | 51.66 | 51.29 | 51.40 | 4,325,280 | +0.17(+0.34%) |
Mar 24, 2011 | 50.97 | 51.30 | 50.71 | 51.23 | 3,321,292 | +0.58(+1.15%) |
Mar 23, 2011 | 50.32 | 50.79 | 50.07 | 50.65 | 3,106,254 | +0.21(+0.42%) |
Mar 22, 2011 | 50.57 | 50.64 | 50.35 | 50.43 | 1,887,641 | -0.12(-0.24%) |
Mar 21, 2011 | 50.62 | 50.69 | 50.49 | 50.55 | 2,931,269 | +0.86(+1.72%) |
Mar 18, 2011 | 50.24 | 50.36 | 49.62 | 49.70 | 3,800,486 | +0.04(+0.09%) |
Mar 17, 2011 | 49.85 | 49.96 | 49.48 | 49.65 | 3,762,708 | +0.40(+0.80%) |
Mar 16, 2011 | 49.95 | 50.09 | 48.76 | 49.26 | 5,700,291 | -0.82(-1.65%) |
Mar 15, 2011 | 49.82 | 50.35 | 49.77 | 50.08 | 5,188,391 | -0.56(-1.10%) |
Mar 14, 2011 | 50.66 | 50.83 | 50.24 | 50.64 | 3,194,367 | -0.26(-0.50%) |
Mar 11, 2011 | 50.36 | 51.07 | 50.32 | 50.90 | 4,218,283 | +0.35(+0.69%) |
Mar 10, 2011 | 50.93 | 50.97 | 50.48 | 50.55 | 2,945,826 | -0.94(-1.83%) |
Mar 09, 2011 | 51.52 | 51.64 | 51.21 | 51.49 | 2,472,459 | -0.12(-0.23%) |
Mar 08, 2011 | 51.32 | 51.81 | 51.04 | 51.61 | 5,300,235 | +0.30(+0.58%) |
Mar 07, 2011 | 52.01 | 52.10 | 47.96 | 51.31 | 2,754,259 | -0.52(-1.01%) |
Mar 04, 2011 | 52.11 | 52.22 | 51.50 | 51.83 | 3,406,865 | -0.34(-0.66%) |
Mar 03, 2011 | 51.69 | 52.22 | 51.69 | 52.17 | 2,115,192 | +0.91(+1.77%) |
Mar 02, 2011 | 50.96 | 51.49 | 50.96 | 51.27 | 2,651,031 | +0.16(+0.32%) |