Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 53.63 | 53.90 | 52.46 | 52.87 | 100,213 | -0.52(-0.98%) |
May 23, 2011 | 53.20 | 53.64 | 52.85 | 53.39 | 108,548 | -0.46(-0.85%) |
May 20, 2011 | 53.70 | 54.08 | 53.14 | 53.85 | 51,693 | -0.05(-0.10%) |
May 19, 2011 | 54.04 | 54.04 | 53.47 | 53.90 | 123,946 | +0.19(+0.35%) |
May 18, 2011 | 53.11 | 53.81 | 52.34 | 53.72 | 167,887 | +0.67(+1.26%) |
May 17, 2011 | 51.35 | 53.41 | 51.32 | 53.05 | 119,237 | +1.75(+3.41%) |
May 16, 2011 | 52.15 | 52.15 | 51.09 | 51.30 | 134,676 | -0.29(-0.56%) |
May 13, 2011 | 52.46 | 52.46 | 51.44 | 51.59 | 74,598 | -0.81(-1.55%) |
May 12, 2011 | 51.63 | 52.53 | 51.55 | 52.40 | 113,508 | +0.54(+1.04%) |
May 11, 2011 | 52.45 | 52.55 | 51.73 | 51.86 | 32,411 | -0.45(-0.86%) |
May 10, 2011 | 51.92 | 52.42 | 51.76 | 52.31 | 40,946 | +0.69(+1.34%) |
May 09, 2011 | 51.25 | 51.75 | 51.08 | 51.62 | 36,610 | +0.55(+1.08%) |
May 06, 2011 | 51.56 | 51.78 | 50.87 | 51.07 | 47,465 | +0.23(+0.44%) |
May 05, 2011 | 51.47 | 51.86 | 50.71 | 50.84 | 130,494 | -0.68(-1.33%) |
May 04, 2011 | 51.78 | 52.19 | 51.04 | 51.53 | 82,218 | -0.17(-0.33%) |
May 03, 2011 | 52.02 | 52.25 | 51.28 | 51.70 | 86,528 | -0.38(-0.73%) |
May 02, 2011 | 52.18 | 52.39 | 51.77 | 52.08 | 82,985 | +0.20(+0.38%) |
Apr 29, 2011 | 51.56 | 52.47 | 51.55 | 51.88 | 80,706 | +0.40(+0.77%) |
Apr 28, 2011 | 53.16 | 53.16 | 51.18 | 51.48 | 209,606 | -3.16(-5.79%) |
Apr 27, 2011 | 54.32 | 54.89 | 53.86 | 54.64 | 82,455 | +0.35(+0.65%) |
Apr 26, 2011 | 54.35 | 54.72 | 52.84 | 54.29 | 68,842 | +0.10(+0.18%) |
Apr 25, 2011 | 54.03 | 54.28 | 53.81 | 54.19 | 65,502 | -0.13(-0.23%) |
Apr 21, 2011 | 54.04 | 54.32 | 53.76 | 54.32 | 49,147 | +0.31(+0.57%) |
Apr 20, 2011 | 53.63 | 54.01 | 53.42 | 54.01 | 35,482 | +0.74(+1.39%) |
Apr 19, 2011 | 53.42 | 53.65 | 53.09 | 53.27 | 45,204 | -0.11(-0.20%) |
Apr 18, 2011 | 52.99 | 53.50 | 52.57 | 53.38 | 45,798 | -0.10(-0.19%) |
Apr 15, 2011 | 53.27 | 53.52 | 53.13 | 53.48 | 39,758 | +0.20(+0.37%) |
Apr 14, 2011 | 53.08 | 53.69 | 52.99 | 53.28 | 82,639 | -0.25(-0.47%) |
Apr 13, 2011 | 52.87 | 53.72 | 52.56 | 53.54 | 74,265 | +0.89(+1.69%) |
Apr 12, 2011 | 52.19 | 52.76 | 51.78 | 52.64 | 45,156 | +0.07(+0.14%) |
Apr 11, 2011 | 52.82 | 52.82 | 51.74 | 52.57 | 60,807 | -0.23(-0.44%) |
Apr 08, 2011 | 52.45 | 53.00 | 52.28 | 52.81 | 63,539 | +0.33(+0.63%) |
Apr 07, 2011 | 52.88 | 53.09 | 52.47 | 52.47 | 49,546 | -0.67(-1.27%) |
Apr 06, 2011 | 52.89 | 53.26 | 52.16 | 53.15 | 70,848 | -0.57(-1.06%) |
Apr 05, 2011 | 53.91 | 54.65 | 53.40 | 53.71 | 141,471 | -0.34(-0.63%) |
Apr 04, 2011 | 53.22 | 54.06 | 53.20 | 54.06 | 131,086 | +0.85(+1.59%) |
Apr 01, 2011 | 52.61 | 53.30 | 52.54 | 53.21 | 53,756 | +0.67(+1.28%) |
Mar 31, 2011 | 52.42 | 52.80 | 51.28 | 52.54 | 112,007 | +0.12(+0.22%) |
Mar 30, 2011 | 52.42 | 52.58 | 51.70 | 52.42 | 88,111 | +0.42(+0.81%) |
Mar 29, 2011 | 51.64 | 52.00 | 51.48 | 52.00 | 42,503 | +0.37(+0.71%) |
Mar 28, 2011 | 51.83 | 52.01 | 51.33 | 51.63 | 93,971 | -0.16(-0.31%) |
Mar 25, 2011 | 51.66 | 51.91 | 51.41 | 51.79 | 94,066 | +0.23(+0.44%) |
Mar 24, 2011 | 51.89 | 51.97 | 51.19 | 51.56 | 85,494 | -0.18(-0.35%) |
Mar 23, 2011 | 52.19 | 52.19 | 51.33 | 51.74 | 82,143 | -0.57(-1.08%) |
Mar 22, 2011 | 52.64 | 52.64 | 52.09 | 52.31 | 100,895 | -0.51(-0.97%) |
Mar 21, 2011 | 52.92 | 53.12 | 52.45 | 52.82 | 56,097 | +0.55(+1.05%) |
Mar 18, 2011 | 51.65 | 52.36 | 51.51 | 52.27 | 103,783 | +1.07(+2.09%) |
Mar 17, 2011 | 51.71 | 51.73 | 51.10 | 51.20 | 34,579 | +0.25(+0.49%) |
Mar 16, 2011 | 51.39 | 51.80 | 50.95 | 50.95 | 80,648 | -0.43(-0.84%) |
Mar 15, 2011 | 50.12 | 51.81 | 49.49 | 51.38 | 54,428 | +0.03(+0.05%) |
Mar 14, 2011 | 51.37 | 51.82 | 50.39 | 51.36 | 48,920 | -0.40(-0.78%) |
Mar 11, 2011 | 51.38 | 51.99 | 50.81 | 51.76 | 47,344 | +0.10(+0.19%) |
Mar 10, 2011 | 52.22 | 52.22 | 51.29 | 51.66 | 57,341 | -0.96(-1.83%) |
Mar 09, 2011 | 52.55 | 52.99 | 52.13 | 52.63 | 46,101 | +0.05(+0.10%) |
Mar 08, 2011 | 52.24 | 53.01 | 51.79 | 52.57 | 114,945 | +0.35(+0.67%) |
Mar 07, 2011 | 53.49 | 53.49 | 52.00 | 52.22 | 55,342 | -1.08(-2.03%) |
Mar 04, 2011 | 53.80 | 53.92 | 52.73 | 53.30 | 61,851 | -0.58(-1.09%) |
Mar 03, 2011 | 53.08 | 54.41 | 52.65 | 53.89 | 107,053 | +1.03(+1.96%) |
Mar 02, 2011 | 51.79 | 53.05 | 51.63 | 52.85 | 184,527 | +1.18(+2.28%) |