Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 53.98 | 54.39 | 53.98 | 54.13 | 869,049 | +0.32(+0.60%) |
May 23, 2011 | 54.06 | 54.23 | 53.61 | 53.81 | 537,822 | -0.63(-1.16%) |
May 20, 2011 | 53.98 | 54.83 | 53.69 | 54.44 | 1,007,090 | +0.41(+0.75%) |
May 19, 2011 | 53.53 | 54.06 | 53.27 | 54.04 | 1,146,564 | +0.64(+1.19%) |
May 18, 2011 | 53.64 | 53.77 | 53.32 | 53.40 | 1,026,536 | -0.27(-0.51%) |
May 17, 2011 | 52.63 | 53.95 | 52.48 | 53.67 | 777,702 | +1.04(+1.98%) |
May 16, 2011 | 52.79 | 52.83 | 52.49 | 52.63 | 375,121 | -0.15(-0.29%) |
May 13, 2011 | 53.12 | 53.21 | 52.71 | 52.78 | 379,402 | -0.30(-0.57%) |
May 12, 2011 | 52.29 | 53.18 | 52.22 | 53.09 | 660,097 | +0.80(+1.53%) |
May 11, 2011 | 52.50 | 52.62 | 52.11 | 52.29 | 342,009 | -0.15(-0.29%) |
May 10, 2011 | 52.09 | 52.53 | 52.05 | 52.44 | 394,480 | +0.51(+0.98%) |
May 09, 2011 | 51.56 | 51.97 | 51.36 | 51.93 | 517,640 | +0.43(+0.84%) |
May 06, 2011 | 51.93 | 52.34 | 51.42 | 51.50 | 609,760 | +0.10(+0.20%) |
May 05, 2011 | 51.96 | 52.04 | 51.31 | 51.40 | 740,203 | -0.79(-1.51%) |
May 04, 2011 | 52.32 | 52.73 | 52.07 | 52.18 | 501,315 | -0.06(-0.12%) |
May 03, 2011 | 52.23 | 52.27 | 51.95 | 52.25 | 490,166 | -0.08(-0.16%) |
May 02, 2011 | 52.30 | 52.37 | 52.27 | 52.33 | 413,186 | +0.11(+0.21%) |
Apr 29, 2011 | 52.11 | 52.49 | 51.86 | 52.22 | 727,143 | +0.06(+0.12%) |
Apr 28, 2011 | 51.98 | 52.21 | 51.75 | 52.16 | 580,647 | +0.00(+0.00%) |
Apr 27, 2011 | 51.79 | 52.17 | 51.67 | 52.16 | 674,243 | +0.45(+0.87%) |
Apr 26, 2011 | 50.85 | 51.80 | 50.85 | 51.70 | 794,999 | +0.95(+1.86%) |
Apr 25, 2011 | 51.04 | 51.16 | 50.67 | 50.76 | 968,684 | -0.43(-0.84%) |
Apr 21, 2011 | 51.70 | 51.82 | 50.98 | 51.19 | 702,609 | -0.43(-0.84%) |
Apr 20, 2011 | 51.33 | 51.68 | 51.33 | 51.62 | 806,853 | +0.67(+1.31%) |
Apr 19, 2011 | 51.26 | 51.32 | 50.71 | 50.95 | 1,093,158 | -0.31(-0.61%) |
Apr 18, 2011 | 51.48 | 51.52 | 51.05 | 51.27 | 836,695 | -0.52(-1.01%) |
Apr 15, 2011 | 51.86 | 51.98 | 51.63 | 51.79 | 918,418 | +0.02(+0.04%) |
Apr 14, 2011 | 51.57 | 51.80 | 51.34 | 51.77 | 907,188 | +0.06(+0.12%) |
Apr 13, 2011 | 51.40 | 51.79 | 51.29 | 51.70 | 756,777 | +0.35(+0.68%) |
Apr 12, 2011 | 50.67 | 51.50 | 50.64 | 51.36 | 728,914 | +0.56(+1.10%) |
Apr 11, 2011 | 50.83 | 51.35 | 50.64 | 50.80 | 591,520 | -0.03(-0.05%) |
Apr 08, 2011 | 51.09 | 51.09 | 50.72 | 50.83 | 672,827 | -0.01(-0.01%) |
Apr 07, 2011 | 50.98 | 51.18 | 50.74 | 50.83 | 556,149 | -0.23(-0.45%) |
Apr 06, 2011 | 50.95 | 51.15 | 50.78 | 51.06 | 660,752 | +0.22(+0.42%) |
Apr 05, 2011 | 50.74 | 51.20 | 50.74 | 50.85 | 835,272 | -0.02(-0.04%) |
Apr 04, 2011 | 50.41 | 50.87 | 50.31 | 50.87 | 921,972 | +0.48(+0.95%) |
Apr 01, 2011 | 49.83 | 50.57 | 49.79 | 50.39 | 803,025 | +0.73(+1.47%) |
Mar 31, 2011 | 49.60 | 49.97 | 49.54 | 49.66 | 1,579,505 | +0.09(+0.18%) |
Mar 30, 2011 | 50.21 | 50.37 | 49.40 | 49.57 | 2,092,905 | -0.38(-0.77%) |
Mar 29, 2011 | 50.33 | 50.49 | 49.85 | 49.95 | 1,694,982 | -0.42(-0.83%) |
Mar 28, 2011 | 50.47 | 50.87 | 50.36 | 50.37 | 919,340 | -0.03(-0.06%) |
Mar 25, 2011 | 50.10 | 50.62 | 50.10 | 50.40 | 884,094 | +0.45(+0.89%) |
Mar 24, 2011 | 50.16 | 50.36 | 49.89 | 49.95 | 1,762,877 | -0.08(-0.17%) |
Mar 23, 2011 | 49.81 | 50.15 | 49.62 | 50.03 | 824,248 | +0.15(+0.29%) |
Mar 22, 2011 | 50.28 | 50.40 | 49.67 | 49.89 | 794,282 | -0.34(-0.68%) |
Mar 21, 2011 | 50.11 | 50.38 | 50.03 | 50.23 | 1,376,302 | +1.24(+2.53%) |
Mar 18, 2011 | 48.69 | 49.12 | 48.54 | 48.99 | 1,004,391 | +0.90(+1.87%) |
Mar 17, 2011 | 48.71 | 48.83 | 47.92 | 48.09 | 771,659 | -0.12(-0.25%) |
Mar 16, 2011 | 48.39 | 48.72 | 47.92 | 48.21 | 681,764 | -0.19(-0.40%) |
Mar 15, 2011 | 48.33 | 48.64 | 48.23 | 48.41 | 758,444 | -0.42(-0.87%) |
Mar 14, 2011 | 49.32 | 49.46 | 48.75 | 48.83 | 905,477 | -0.83(-1.68%) |
Mar 11, 2011 | 48.98 | 50.14 | 48.85 | 49.67 | 1,151,969 | +0.82(+1.68%) |
Mar 10, 2011 | 48.97 | 49.10 | 48.77 | 48.85 | 899,883 | -0.40(-0.82%) |
Mar 09, 2011 | 48.80 | 49.35 | 48.80 | 49.25 | 768,799 | +0.29(+0.60%) |
Mar 08, 2011 | 47.75 | 49.13 | 47.75 | 48.96 | 832,855 | +0.61(+1.25%) |
Mar 07, 2011 | 48.56 | 48.69 | 48.02 | 48.35 | 633,879 | -0.21(-0.43%) |
Mar 04, 2011 | 48.43 | 48.66 | 48.26 | 48.56 | 846,675 | +0.08(+0.16%) |
Mar 03, 2011 | 47.75 | 48.76 | 47.75 | 48.48 | 1,523,545 | +1.04(+2.20%) |
Mar 02, 2011 | 47.22 | 47.57 | 46.98 | 47.44 | 528,735 | +0.26(+0.56%) |