Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 54.19 | 54.22 | 53.91 | 53.91 | 2,287,162 | -0.19(-0.34%) |
May 23, 2011 | 54.12 | 54.23 | 54.07 | 54.10 | 2,110,798 | -0.20(-0.37%) |
May 20, 2011 | 54.28 | 54.34 | 54.22 | 54.30 | 822,550 | +0.01(+0.02%) |
May 19, 2011 | 54.34 | 54.36 | 54.24 | 54.28 | 841,482 | -0.05(-0.10%) |
May 18, 2011 | 54.27 | 54.34 | 54.19 | 54.34 | 1,369,539 | +0.09(+0.17%) |
May 17, 2011 | 54.11 | 54.26 | 54.05 | 54.24 | 1,443,686 | +0.11(+0.20%) |
May 16, 2011 | 54.16 | 54.22 | 54.06 | 54.14 | 1,278,147 | +0.08(+0.15%) |
May 13, 2011 | 54.26 | 54.27 | 54.05 | 54.06 | 1,706,445 | -0.15(-0.27%) |
May 12, 2011 | 54.18 | 54.23 | 54.01 | 54.20 | 1,275,110 | +0.04(+0.07%) |
May 11, 2011 | 54.32 | 54.32 | 54.11 | 54.16 | 1,310,488 | -0.09(-0.17%) |
May 10, 2011 | 54.22 | 54.30 | 54.15 | 54.26 | 1,152,265 | +0.09(+0.17%) |
May 09, 2011 | 54.16 | 54.20 | 54.09 | 54.16 | 1,347,917 | -0.01(-0.02%) |
May 06, 2011 | 53.99 | 54.18 | 53.99 | 54.18 | 2,334,272 | +0.31(+0.57%) |
May 05, 2011 | 54.03 | 54.06 | 53.81 | 53.87 | 2,375,870 | -0.19(-0.34%) |
May 04, 2011 | 54.11 | 54.11 | 53.98 | 54.06 | 1,484,454 | -0.04(-0.07%) |
May 03, 2011 | 54.10 | 54.14 | 53.97 | 54.10 | 1,453,369 | +0.03(+0.05%) |
May 02, 2011 | 54.12 | 54.15 | 54.07 | 54.07 | 1,290,903 | -0.01(-0.01%) |
Apr 29, 2011 | 54.06 | 54.12 | 54.02 | 54.08 | 1,058,520 | +0.12(+0.22%) |
Apr 28, 2011 | 53.85 | 54.01 | 53.85 | 53.96 | 2,114,765 | +0.11(+0.20%) |
Apr 27, 2011 | 53.92 | 53.93 | 53.84 | 53.85 | 1,361,899 | -0.03(-0.05%) |
Apr 26, 2011 | 53.84 | 53.89 | 53.80 | 53.88 | 1,172,435 | +0.11(+0.20%) |
Apr 25, 2011 | 53.80 | 53.87 | 53.76 | 53.77 | 1,468,217 | -0.05(-0.10%) |
Apr 21, 2011 | 53.73 | 53.83 | 53.64 | 53.83 | 1,483,635 | +0.19(+0.35%) |
Apr 20, 2011 | 53.60 | 53.72 | 53.54 | 53.64 | 1,659,638 | +0.15(+0.27%) |
Apr 19, 2011 | 53.43 | 53.52 | 53.40 | 53.50 | 2,017,621 | +0.22(+0.42%) |
Apr 18, 2011 | 53.46 | 53.46 | 53.27 | 53.27 | 3,577,782 | -0.26(-0.49%) |
Apr 15, 2011 | 53.54 | 53.58 | 53.47 | 53.54 | 1,163,978 | +0.11(+0.20%) |
Apr 14, 2011 | 53.59 | 53.59 | 53.42 | 53.43 | 1,702,889 | -0.20(-0.37%) |
Apr 13, 2011 | 53.51 | 53.63 | 53.46 | 53.63 | 2,075,055 | +0.29(+0.55%) |
Apr 12, 2011 | 53.42 | 53.50 | 53.34 | 53.34 | 2,632,174 | -0.16(-0.30%) |
Apr 11, 2011 | 53.67 | 53.67 | 53.50 | 53.50 | 1,613,393 | -0.07(-0.12%) |
Apr 08, 2011 | 53.67 | 53.67 | 53.55 | 53.56 | 1,574,395 | -0.07(-0.12%) |
Apr 07, 2011 | 53.55 | 53.64 | 53.55 | 53.63 | 1,873,083 | +0.08(+0.15%) |
Apr 06, 2011 | 53.55 | 53.56 | 53.48 | 53.55 | 1,109,820 | +0.13(+0.25%) |
Apr 05, 2011 | 53.50 | 53.59 | 53.42 | 53.42 | 2,665,314 | -0.15(-0.27%) |
Apr 04, 2011 | 53.18 | 53.56 | 53.18 | 53.56 | 5,657,778 | +0.40(+0.75%) |
Apr 01, 2011 | 53.30 | 53.36 | 53.14 | 53.17 | 5,940,825 | -0.06(-0.12%) |
Mar 31, 2011 | 53.27 | 53.29 | 53.17 | 53.23 | 1,585,434 | -0.01(-0.02%) |
Mar 30, 2011 | 53.17 | 53.28 | 53.12 | 53.24 | 2,119,711 | +0.13(+0.25%) |
Mar 29, 2011 | 53.06 | 53.17 | 53.02 | 53.11 | 2,294,603 | +0.03(+0.05%) |
Mar 28, 2011 | 53.16 | 53.16 | 53.03 | 53.08 | 1,824,378 | +0.00(+0.00%) |
Mar 25, 2011 | 53.17 | 53.17 | 53.07 | 53.08 | 1,419,565 | -0.03(-0.05%) |
Mar 24, 2011 | 53.16 | 53.19 | 53.02 | 53.11 | 2,055,859 | +0.04(+0.07%) |
Mar 23, 2011 | 53.08 | 53.12 | 52.99 | 53.07 | 1,534,989 | -0.09(-0.17%) |
Mar 22, 2011 | 53.10 | 53.16 | 52.99 | 53.16 | 5,153,869 | +0.01(+0.02%) |
Mar 21, 2011 | 53.12 | 53.17 | 53.06 | 53.15 | 1,932,520 | +0.29(+0.55%) |
Mar 18, 2011 | 52.85 | 52.99 | 52.79 | 52.86 | 2,123,519 | +0.28(+0.52%) |
Mar 17, 2011 | 52.39 | 52.66 | 52.31 | 52.58 | 2,116,480 | +0.56(+1.09%) |
Mar 16, 2011 | 52.48 | 52.57 | 52.01 | 52.02 | 5,744,286 | -0.37(-0.70%) |
Mar 15, 2011 | 52.51 | 52.74 | 52.39 | 52.39 | 4,188,943 | -0.35(-0.67%) |
Mar 14, 2011 | 52.81 | 52.95 | 52.71 | 52.74 | 4,094,692 | -0.18(-0.35%) |
Mar 11, 2011 | 52.89 | 52.95 | 52.79 | 52.93 | 1,993,640 | +0.07(+0.13%) |
Mar 10, 2011 | 53.08 | 53.11 | 52.85 | 52.86 | 2,450,429 | -0.21(-0.40%) |
Mar 09, 2011 | 53.28 | 53.28 | 53.07 | 53.07 | 2,574,532 | -0.18(-0.34%) |
Mar 08, 2011 | 53.29 | 53.33 | 53.19 | 53.25 | 1,198,273 | -0.06(-0.10%) |
Mar 07, 2011 | 53.23 | 53.31 | 53.17 | 53.31 | 1,622,321 | +0.11(+0.20%) |
Mar 04, 2011 | 53.37 | 53.38 | 53.19 | 53.20 | 2,023,948 | -0.18(-0.34%) |
Mar 03, 2011 | 53.24 | 53.38 | 53.20 | 53.38 | 2,058,072 | +0.26(+0.49%) |
Mar 02, 2011 | 53.14 | 53.21 | 53.02 | 53.12 | 1,250,632 | +0.13(+0.25%) |