Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 54.24 | 54.37 | 54.21 | 54.36 | 206,423 | +0.05(+0.08%) |
May 23, 2011 | 54.43 | 54.43 | 54.29 | 54.32 | 167,992 | +0.04(+0.07%) |
May 20, 2011 | 54.21 | 54.28 | 54.17 | 54.28 | 151,901 | +0.10(+0.19%) |
May 19, 2011 | 53.95 | 54.18 | 53.91 | 54.17 | 153,553 | +0.01(+0.02%) |
May 18, 2011 | 54.34 | 54.34 | 54.14 | 54.16 | 154,761 | -0.17(-0.32%) |
May 17, 2011 | 54.32 | 54.36 | 54.24 | 54.34 | 179,711 | +0.09(+0.17%) |
May 16, 2011 | 54.14 | 54.26 | 54.06 | 54.24 | 116,339 | +0.15(+0.27%) |
May 13, 2011 | 54.08 | 54.21 | 54.01 | 54.10 | 146,494 | +0.18(+0.34%) |
May 12, 2011 | 53.97 | 54.07 | 53.88 | 53.92 | 424,407 | -0.14(-0.25%) |
May 11, 2011 | 53.91 | 54.08 | 53.85 | 54.05 | 106,012 | +0.10(+0.19%) |
May 10, 2011 | 54.09 | 54.10 | 53.93 | 53.95 | 200,500 | -0.21(-0.39%) |
May 09, 2011 | 54.14 | 54.21 | 54.06 | 54.16 | 117,334 | +0.09(+0.17%) |
May 06, 2011 | 53.90 | 54.13 | 53.85 | 54.07 | 108,058 | +0.07(+0.13%) |
May 05, 2011 | 53.84 | 54.01 | 53.84 | 54.00 | 114,437 | +0.19(+0.35%) |
May 04, 2011 | 53.77 | 53.88 | 53.73 | 53.81 | 230,062 | +0.03(+0.06%) |
May 03, 2011 | 53.73 | 53.79 | 53.65 | 53.78 | 122,299 | +0.08(+0.14%) |
May 02, 2011 | 53.70 | 53.71 | 53.67 | 53.70 | 285,077 | +0.01(+0.01%) |
Apr 29, 2011 | 53.53 | 53.70 | 53.46 | 53.70 | 142,386 | +0.20(+0.37%) |
Apr 28, 2011 | 53.53 | 53.55 | 53.40 | 53.50 | 135,802 | +0.10(+0.19%) |
Apr 27, 2011 | 53.32 | 53.40 | 53.23 | 53.39 | 191,437 | -0.09(-0.17%) |
Apr 26, 2011 | 53.34 | 53.48 | 53.30 | 53.48 | 204,380 | +0.22(+0.41%) |
Apr 25, 2011 | 53.10 | 53.29 | 53.10 | 53.26 | 311,919 | +0.13(+0.24%) |
Apr 21, 2011 | 53.03 | 53.16 | 53.03 | 53.14 | 143,047 | +0.05(+0.10%) |
Apr 20, 2011 | 53.17 | 53.17 | 53.02 | 53.08 | 223,313 | -0.06(-0.11%) |
Apr 19, 2011 | 53.17 | 53.21 | 53.10 | 53.14 | 194,356 | +0.08(+0.15%) |
Apr 18, 2011 | 52.93 | 53.17 | 52.89 | 53.06 | 159,746 | +0.12(+0.22%) |
Apr 15, 2011 | 52.88 | 52.98 | 52.88 | 52.95 | 161,490 | +0.19(+0.37%) |
Apr 14, 2011 | 52.85 | 52.90 | 52.70 | 52.76 | 175,013 | -0.03(-0.05%) |
Apr 13, 2011 | 52.63 | 52.84 | 52.60 | 52.78 | 189,364 | +0.10(+0.20%) |
Apr 12, 2011 | 52.58 | 52.76 | 52.58 | 52.68 | 167,675 | +0.23(+0.44%) |
Apr 11, 2011 | 52.40 | 52.51 | 52.36 | 52.45 | 143,427 | +0.01(+0.01%) |
Apr 08, 2011 | 52.39 | 52.52 | 52.32 | 52.44 | 165,235 | -0.08(-0.15%) |
Apr 07, 2011 | 52.44 | 52.60 | 52.40 | 52.52 | 109,752 | +0.06(+0.11%) |
Apr 06, 2011 | 52.55 | 52.56 | 52.43 | 52.46 | 97,898 | -0.15(-0.28%) |
Apr 05, 2011 | 52.67 | 52.75 | 52.56 | 52.61 | 158,448 | -0.17(-0.32%) |
Apr 04, 2011 | 52.70 | 52.81 | 52.67 | 52.78 | 210,670 | +0.10(+0.20%) |
Apr 01, 2011 | 52.31 | 52.68 | 52.31 | 52.67 | 117,832 | +0.11(+0.21%) |
Mar 31, 2011 | 52.73 | 52.75 | 52.51 | 52.56 | 155,381 | -0.08(-0.15%) |
Mar 30, 2011 | 52.53 | 52.66 | 52.50 | 52.64 | 114,815 | +0.15(+0.28%) |
Mar 29, 2011 | 52.62 | 52.67 | 52.45 | 52.49 | 109,492 | -0.10(-0.18%) |
Mar 28, 2011 | 52.63 | 52.68 | 52.53 | 52.59 | 405,599 | -0.07(-0.13%) |
Mar 25, 2011 | 52.78 | 52.86 | 52.60 | 52.66 | 135,728 | -0.12(-0.23%) |
Mar 24, 2011 | 52.89 | 52.94 | 52.75 | 52.78 | 161,686 | -0.20(-0.38%) |
Mar 23, 2011 | 53.13 | 53.15 | 52.95 | 52.98 | 267,364 | +0.00(+0.01%) |
Mar 22, 2011 | 52.90 | 53.01 | 52.87 | 52.98 | 247,082 | -0.03(-0.06%) |
Mar 21, 2011 | 53.01 | 53.09 | 52.99 | 53.01 | 155,983 | -0.18(-0.34%) |
Mar 18, 2011 | 53.06 | 53.23 | 53.06 | 53.19 | 79,578 | -0.10(-0.18%) |
Mar 17, 2011 | 53.31 | 53.35 | 53.08 | 53.28 | 364,192 | -0.03(-0.06%) |
Mar 16, 2011 | 53.35 | 53.68 | 53.26 | 53.31 | 404,757 | +0.19(+0.36%) |
Mar 15, 2011 | 53.21 | 53.23 | 53.09 | 53.12 | 201,096 | +0.10(+0.18%) |
Mar 14, 2011 | 52.96 | 53.09 | 52.96 | 53.03 | 111,600 | +0.15(+0.28%) |
Mar 11, 2011 | 52.93 | 52.94 | 52.80 | 52.88 | 160,735 | -0.02(-0.04%) |
Mar 10, 2011 | 52.77 | 52.95 | 52.64 | 52.90 | 155,535 | +0.27(+0.51%) |
Mar 09, 2011 | 52.43 | 52.71 | 52.42 | 52.63 | 147,412 | +0.24(+0.46%) |
Mar 08, 2011 | 52.41 | 52.50 | 52.32 | 52.39 | 196,248 | -0.10(-0.19%) |
Mar 07, 2011 | 52.44 | 52.63 | 52.34 | 52.49 | 104,195 | -0.08(-0.15%) |
Mar 04, 2011 | 52.28 | 52.58 | 52.28 | 52.57 | 138,416 | +0.32(+0.62%) |
Mar 03, 2011 | 52.41 | 52.41 | 52.21 | 52.24 | 145,255 | -0.33(-0.63%) |
Mar 02, 2011 | 52.62 | 52.80 | 52.56 | 52.57 | 117,582 | -0.17(-0.31%) |