Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 52.11 | 52.26 | 51.84 | 51.92 | 1,619,072 | -0.06(-0.12%) |
May 23, 2011 | 52.01 | 52.15 | 51.78 | 51.98 | 2,720,120 | -0.65(-1.24%) |
May 20, 2011 | 52.84 | 52.97 | 52.45 | 52.63 | 1,939,087 | -0.37(-0.70%) |
May 19, 2011 | 53.00 | 53.14 | 52.69 | 53.00 | 2,124,444 | +0.14(+0.26%) |
May 18, 2011 | 52.37 | 52.92 | 52.26 | 52.86 | 2,183,390 | +0.52(+1.00%) |
May 17, 2011 | 52.25 | 52.41 | 51.88 | 52.34 | 2,204,251 | -0.10(-0.20%) |
May 16, 2011 | 52.71 | 53.08 | 52.36 | 52.44 | 2,750,184 | -0.46(-0.86%) |
May 13, 2011 | 53.41 | 53.45 | 52.78 | 52.90 | 2,389,797 | -0.46(-0.87%) |
May 12, 2011 | 52.94 | 53.45 | 52.62 | 53.36 | 2,890,985 | +0.30(+0.57%) |
May 11, 2011 | 53.52 | 53.58 | 52.78 | 53.06 | 2,199,550 | -0.52(-0.97%) |
May 10, 2011 | 53.31 | 53.66 | 53.24 | 53.58 | 2,029,265 | +0.45(+0.84%) |
May 09, 2011 | 52.87 | 53.29 | 52.83 | 53.13 | 2,511,668 | +0.29(+0.55%) |
May 06, 2011 | 53.17 | 53.44 | 52.63 | 52.84 | 2,063,596 | +0.21(+0.39%) |
May 05, 2011 | 52.75 | 53.18 | 52.40 | 52.63 | 3,306,100 | -0.38(-0.71%) |
May 04, 2011 | 53.33 | 53.37 | 52.72 | 53.01 | 2,719,904 | -0.34(-0.65%) |
May 03, 2011 | 53.49 | 53.61 | 53.08 | 53.35 | 3,576,748 | -0.28(-0.53%) |
May 02, 2011 | 53.61 | 53.68 | 53.54 | 53.64 | 2,312,064 | -0.10(-0.19%) |
Apr 29, 2011 | 53.63 | 53.85 | 53.58 | 53.74 | 1,324,161 | +0.11(+0.21%) |
Apr 28, 2011 | 53.47 | 53.70 | 53.42 | 53.63 | 1,919,309 | +0.07(+0.13%) |
Apr 27, 2011 | 53.39 | 53.61 | 53.05 | 53.56 | 1,658,585 | +0.29(+0.55%) |
Apr 26, 2011 | 52.98 | 53.37 | 52.90 | 53.27 | 1,379,853 | +0.46(+0.88%) |
Apr 25, 2011 | 52.90 | 52.91 | 52.62 | 52.80 | 2,309,785 | -0.10(-0.20%) |
Apr 21, 2011 | 52.78 | 52.91 | 52.66 | 52.90 | 1,381,681 | +0.39(+0.74%) |
Apr 20, 2011 | 52.30 | 52.56 | 52.22 | 52.52 | 2,330,291 | +0.93(+1.80%) |
Apr 19, 2011 | 51.40 | 51.61 | 51.24 | 51.59 | 2,384,624 | +0.28(+0.55%) |
Apr 18, 2011 | 51.28 | 51.36 | 50.79 | 51.30 | 2,244,516 | -0.52(-1.00%) |
Apr 15, 2011 | 51.82 | 51.95 | 51.52 | 51.82 | 3,006,372 | +0.14(+0.27%) |
Apr 14, 2011 | 51.36 | 51.76 | 51.20 | 51.68 | 3,361,918 | +0.00(+0.00%) |
Apr 13, 2011 | 51.78 | 51.86 | 51.41 | 51.68 | 2,661,184 | +0.18(+0.35%) |
Apr 12, 2011 | 51.61 | 51.73 | 51.31 | 51.50 | 1,892,515 | -0.40(-0.78%) |
Apr 11, 2011 | 52.16 | 52.29 | 51.76 | 51.91 | 2,711,781 | -0.19(-0.36%) |
Apr 08, 2011 | 52.54 | 52.57 | 51.85 | 52.10 | 1,729,315 | -0.22(-0.41%) |
Apr 07, 2011 | 52.34 | 52.57 | 52.02 | 52.31 | 1,961,043 | -0.09(-0.16%) |
Apr 06, 2011 | 52.60 | 52.67 | 52.22 | 52.40 | 3,718,936 | +0.05(+0.10%) |
Apr 05, 2011 | 52.15 | 52.58 | 52.15 | 52.35 | 2,425,054 | +0.08(+0.15%) |
Apr 04, 2011 | 52.38 | 52.46 | 52.13 | 52.27 | 1,904,992 | +0.03(+0.05%) |
Apr 01, 2011 | 52.41 | 52.49 | 52.11 | 52.24 | 2,220,380 | +0.22(+0.41%) |
Mar 31, 2011 | 52.01 | 52.15 | 51.92 | 52.03 | 3,693,576 | -0.01(-0.02%) |
Mar 30, 2011 | 52.04 | 52.04 | 52.04 | 52.04 | 3,964,025 | +0.34(+0.67%) |
Mar 29, 2011 | 51.30 | 51.72 | 51.12 | 51.69 | 3,051,253 | +0.35(+0.69%) |
Mar 28, 2011 | 51.55 | 51.73 | 51.32 | 51.34 | 2,680,451 | -0.13(-0.25%) |
Mar 25, 2011 | 51.44 | 51.73 | 51.36 | 51.47 | 4,319,797 | +0.17(+0.34%) |
Mar 24, 2011 | 51.04 | 51.36 | 50.77 | 51.30 | 3,317,082 | +0.58(+1.15%) |
Mar 23, 2011 | 50.39 | 50.85 | 50.14 | 50.71 | 3,102,315 | +0.21(+0.42%) |
Mar 22, 2011 | 50.64 | 50.70 | 50.41 | 50.50 | 1,885,248 | -0.12(-0.24%) |
Mar 21, 2011 | 50.69 | 50.76 | 50.55 | 50.62 | 2,927,552 | +0.86(+1.72%) |
Mar 18, 2011 | 50.30 | 50.42 | 49.68 | 49.76 | 3,795,667 | +0.04(+0.09%) |
Mar 17, 2011 | 49.91 | 50.03 | 49.55 | 49.72 | 3,757,937 | +0.40(+0.80%) |
Mar 16, 2011 | 50.01 | 50.16 | 48.83 | 49.32 | 5,693,064 | -0.83(-1.65%) |
Mar 15, 2011 | 49.88 | 50.41 | 49.83 | 50.15 | 5,181,813 | -0.56(-1.10%) |
Mar 14, 2011 | 50.72 | 50.89 | 50.30 | 50.70 | 3,190,317 | -0.26(-0.50%) |
Mar 11, 2011 | 50.42 | 51.13 | 50.39 | 50.96 | 4,212,935 | +0.35(+0.69%) |
Mar 10, 2011 | 51.00 | 51.04 | 50.54 | 50.61 | 2,942,091 | -0.94(-1.83%) |
Mar 09, 2011 | 51.59 | 51.71 | 51.27 | 51.55 | 2,469,324 | -0.12(-0.23%) |
Mar 08, 2011 | 51.38 | 51.88 | 51.11 | 51.67 | 5,293,515 | +0.30(+0.58%) |
Mar 07, 2011 | 52.08 | 52.17 | 48.02 | 51.37 | 2,750,767 | -0.52(-1.01%) |
Mar 04, 2011 | 52.18 | 52.28 | 51.57 | 51.90 | 3,402,545 | -0.34(-0.66%) |
Mar 03, 2011 | 51.76 | 52.29 | 51.75 | 52.24 | 2,112,510 | +0.91(+1.77%) |
Mar 02, 2011 | 51.02 | 51.55 | 51.02 | 51.33 | 2,647,670 | +0.16(+0.32%) |