Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 53.56 | 53.82 | 52.39 | 52.80 | 100,349 | -0.52(-0.98%) |
May 23, 2011 | 53.13 | 53.57 | 52.78 | 53.32 | 108,695 | -0.46(-0.85%) |
May 20, 2011 | 53.63 | 54.01 | 53.07 | 53.78 | 51,762 | -0.05(-0.10%) |
May 19, 2011 | 53.97 | 53.97 | 53.40 | 53.83 | 124,113 | +0.19(+0.35%) |
May 18, 2011 | 53.04 | 53.73 | 52.27 | 53.64 | 168,113 | +0.67(+1.26%) |
May 17, 2011 | 51.28 | 53.34 | 51.25 | 52.98 | 119,398 | +1.74(+3.41%) |
May 16, 2011 | 52.08 | 52.08 | 51.03 | 51.23 | 134,858 | -0.29(-0.56%) |
May 13, 2011 | 52.39 | 52.39 | 51.37 | 51.52 | 74,699 | -0.81(-1.55%) |
May 12, 2011 | 51.57 | 52.46 | 51.48 | 52.33 | 113,661 | +0.54(+1.04%) |
May 11, 2011 | 52.38 | 52.48 | 51.66 | 51.79 | 32,455 | -0.45(-0.86%) |
May 10, 2011 | 51.85 | 52.35 | 51.69 | 52.24 | 41,001 | +0.69(+1.34%) |
May 09, 2011 | 51.18 | 51.68 | 51.01 | 51.55 | 36,660 | +0.55(+1.08%) |
May 06, 2011 | 51.49 | 51.71 | 50.80 | 51.00 | 47,529 | +0.22(+0.44%) |
May 05, 2011 | 51.40 | 51.79 | 50.64 | 50.77 | 130,671 | -0.68(-1.33%) |
May 04, 2011 | 51.71 | 52.12 | 50.97 | 51.46 | 82,329 | -0.17(-0.33%) |
May 03, 2011 | 51.95 | 52.18 | 51.21 | 51.63 | 86,645 | -0.38(-0.73%) |
May 02, 2011 | 52.11 | 52.32 | 51.70 | 52.01 | 83,097 | +0.20(+0.38%) |
Apr 29, 2011 | 51.49 | 52.40 | 51.48 | 51.81 | 80,814 | +0.40(+0.77%) |
Apr 28, 2011 | 53.09 | 53.09 | 51.11 | 51.41 | 209,889 | -3.16(-5.79%) |
Apr 27, 2011 | 54.25 | 54.81 | 53.79 | 54.57 | 82,567 | +0.35(+0.65%) |
Apr 26, 2011 | 54.28 | 54.64 | 52.77 | 54.22 | 68,935 | +0.10(+0.18%) |
Apr 25, 2011 | 53.96 | 54.21 | 53.74 | 54.12 | 65,591 | -0.13(-0.23%) |
Apr 21, 2011 | 53.97 | 54.25 | 53.69 | 54.25 | 49,213 | +0.31(+0.57%) |
Apr 20, 2011 | 53.56 | 53.94 | 53.35 | 53.94 | 35,530 | +0.74(+1.39%) |
Apr 19, 2011 | 53.35 | 53.58 | 53.01 | 53.20 | 45,265 | -0.11(-0.20%) |
Apr 18, 2011 | 52.92 | 53.43 | 52.50 | 53.31 | 45,860 | -0.10(-0.19%) |
Apr 15, 2011 | 53.19 | 53.44 | 53.06 | 53.41 | 39,812 | +0.20(+0.37%) |
Apr 14, 2011 | 53.00 | 53.62 | 52.92 | 53.21 | 82,750 | -0.25(-0.47%) |
Apr 13, 2011 | 52.80 | 53.65 | 52.49 | 53.46 | 74,365 | +0.89(+1.69%) |
Apr 12, 2011 | 52.12 | 52.69 | 51.71 | 52.57 | 45,217 | +0.07(+0.14%) |
Apr 11, 2011 | 52.75 | 52.75 | 51.67 | 52.50 | 60,889 | -0.23(-0.44%) |
Apr 08, 2011 | 52.38 | 52.93 | 52.21 | 52.73 | 63,625 | +0.33(+0.63%) |
Apr 07, 2011 | 52.81 | 53.02 | 52.40 | 52.40 | 49,613 | -0.67(-1.27%) |
Apr 06, 2011 | 52.82 | 53.19 | 52.09 | 53.08 | 70,943 | -0.57(-1.06%) |
Apr 05, 2011 | 53.84 | 54.57 | 53.33 | 53.64 | 141,662 | -0.34(-0.63%) |
Apr 04, 2011 | 53.15 | 53.99 | 53.13 | 53.98 | 131,263 | +0.84(+1.59%) |
Apr 01, 2011 | 52.54 | 53.23 | 52.47 | 53.14 | 53,828 | +0.67(+1.28%) |
Mar 31, 2011 | 52.35 | 52.73 | 51.21 | 52.47 | 112,158 | +0.12(+0.22%) |
Mar 30, 2011 | 52.35 | 52.51 | 51.63 | 52.35 | 88,230 | +0.42(+0.81%) |
Mar 29, 2011 | 51.58 | 51.93 | 51.41 | 51.93 | 42,561 | +0.37(+0.71%) |
Mar 28, 2011 | 51.76 | 51.94 | 51.26 | 51.56 | 94,097 | -0.16(-0.31%) |
Mar 25, 2011 | 51.59 | 51.84 | 51.34 | 51.72 | 94,193 | +0.22(+0.44%) |
Mar 24, 2011 | 51.82 | 51.90 | 51.12 | 51.49 | 85,609 | -0.18(-0.35%) |
Mar 23, 2011 | 52.12 | 52.12 | 51.26 | 51.67 | 82,253 | -0.57(-1.08%) |
Mar 22, 2011 | 52.57 | 52.57 | 52.02 | 52.24 | 101,031 | -0.51(-0.97%) |
Mar 21, 2011 | 52.85 | 53.05 | 52.38 | 52.75 | 56,173 | +0.55(+1.05%) |
Mar 18, 2011 | 51.58 | 52.29 | 51.44 | 52.20 | 103,923 | +1.07(+2.09%) |
Mar 17, 2011 | 51.64 | 51.67 | 51.03 | 51.13 | 34,626 | +0.25(+0.49%) |
Mar 16, 2011 | 51.32 | 51.73 | 50.88 | 50.88 | 80,757 | -0.43(-0.84%) |
Mar 15, 2011 | 50.06 | 51.74 | 49.43 | 51.31 | 54,502 | +0.03(+0.05%) |
Mar 14, 2011 | 51.30 | 51.76 | 50.33 | 51.29 | 48,986 | -0.40(-0.78%) |
Mar 11, 2011 | 51.31 | 51.92 | 50.74 | 51.69 | 47,408 | +0.10(+0.19%) |
Mar 10, 2011 | 52.15 | 52.15 | 51.22 | 51.59 | 57,418 | -0.96(-1.83%) |
Mar 09, 2011 | 52.48 | 52.92 | 52.06 | 52.55 | 46,163 | +0.05(+0.10%) |
Mar 08, 2011 | 52.17 | 52.94 | 51.72 | 52.50 | 115,100 | +0.35(+0.67%) |
Mar 07, 2011 | 53.42 | 53.42 | 51.93 | 52.15 | 55,416 | -1.08(-2.03%) |
Mar 04, 2011 | 53.72 | 53.85 | 52.66 | 53.23 | 61,935 | -0.58(-1.09%) |
Mar 03, 2011 | 53.00 | 54.33 | 52.58 | 53.81 | 107,198 | +1.03(+1.96%) |
Mar 02, 2011 | 51.72 | 52.98 | 51.56 | 52.78 | 184,776 | +1.18(+2.28%) |