Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 52.88 | 52.99 | 52.45 | 52.51 | 3,569,892 | -0.42(-0.80%) |
May 23, 2011 | 52.79 | 53.31 | 52.63 | 52.93 | 2,744,596 | -0.35(-0.65%) |
May 20, 2011 | 53.69 | 53.69 | 53.13 | 53.28 | 2,536,484 | -0.42(-0.78%) |
May 19, 2011 | 53.78 | 54.00 | 53.50 | 53.70 | 1,565,782 | +0.25(+0.46%) |
May 18, 2011 | 53.17 | 53.56 | 52.86 | 53.45 | 1,964,125 | +0.30(+0.57%) |
May 17, 2011 | 53.34 | 53.70 | 52.67 | 53.15 | 3,003,428 | -0.52(-0.97%) |
May 16, 2011 | 53.03 | 53.79 | 52.95 | 53.67 | 3,652,627 | +0.50(+0.94%) |
May 13, 2011 | 53.47 | 53.70 | 53.05 | 53.17 | 2,500,132 | -0.32(-0.60%) |
May 12, 2011 | 52.99 | 53.68 | 52.94 | 53.49 | 2,314,554 | +0.46(+0.87%) |
May 11, 2011 | 53.11 | 53.58 | 52.93 | 53.03 | 3,406,502 | -0.05(-0.09%) |
May 10, 2011 | 53.60 | 53.75 | 53.05 | 53.07 | 3,280,408 | -0.32(-0.60%) |
May 09, 2011 | 53.46 | 53.78 | 53.20 | 53.40 | 2,553,997 | -0.01(-0.02%) |
May 06, 2011 | 53.76 | 53.98 | 53.16 | 53.41 | 3,067,170 | +0.09(+0.18%) |
May 05, 2011 | 52.65 | 53.71 | 52.45 | 53.32 | 3,440,330 | +0.60(+1.14%) |
May 04, 2011 | 53.39 | 53.68 | 52.63 | 52.71 | 6,527,507 | -0.65(-1.23%) |
May 03, 2011 | 52.45 | 53.56 | 52.44 | 53.37 | 3,426,269 | +0.77(+1.46%) |
May 02, 2011 | 52.53 | 52.61 | 52.49 | 52.60 | 4,678,597 | -0.34(-0.64%) |
Apr 29, 2011 | 52.81 | 53.07 | 52.69 | 52.94 | 3,111,351 | +0.13(+0.24%) |
Apr 28, 2011 | 52.90 | 52.99 | 52.43 | 52.81 | 3,596,682 | -0.07(-0.13%) |
Apr 27, 2011 | 52.82 | 53.32 | 52.58 | 52.88 | 2,587,268 | +0.08(+0.15%) |
Apr 26, 2011 | 52.09 | 53.18 | 52.00 | 52.80 | 4,532,636 | +1.07(+2.07%) |
Apr 25, 2011 | 51.67 | 52.01 | 51.50 | 51.73 | 3,680,828 | -0.23(-0.44%) |
Apr 21, 2011 | 52.01 | 52.15 | 51.85 | 51.96 | 2,860,513 | -0.07(-0.13%) |
Apr 20, 2011 | 51.89 | 52.59 | 51.83 | 52.03 | 2,963,134 | +0.58(+1.13%) |
Apr 19, 2011 | 51.59 | 51.77 | 51.32 | 51.44 | 2,985,456 | +0.07(+0.14%) |
Apr 18, 2011 | 51.75 | 51.79 | 51.13 | 51.37 | 4,368,951 | -0.86(-1.65%) |
Apr 15, 2011 | 52.11 | 52.35 | 51.76 | 52.23 | 3,769,631 | +0.31(+0.59%) |
Apr 14, 2011 | 52.02 | 52.47 | 50.64 | 51.93 | 5,769,943 | -0.39(-0.74%) |
Apr 13, 2011 | 53.74 | 54.02 | 51.99 | 52.31 | 6,362,952 | -1.38(-2.56%) |
Apr 12, 2011 | 53.79 | 53.79 | 53.46 | 53.69 | 2,787,340 | -0.09(-0.17%) |
Apr 11, 2011 | 53.67 | 54.26 | 53.47 | 53.78 | 2,729,972 | +0.01(+0.01%) |
Apr 08, 2011 | 54.64 | 54.72 | 53.58 | 53.78 | 2,903,304 | -0.86(-1.58%) |
Apr 07, 2011 | 54.30 | 54.64 | 54.05 | 54.64 | 2,510,243 | +0.20(+0.37%) |
Apr 06, 2011 | 54.18 | 54.61 | 54.01 | 54.44 | 2,664,783 | +0.25(+0.47%) |
Apr 05, 2011 | 53.81 | 54.53 | 53.72 | 54.18 | 3,004,978 | +0.08(+0.15%) |
Apr 04, 2011 | 53.94 | 54.27 | 53.78 | 54.10 | 2,703,921 | +0.01(+0.01%) |
Apr 01, 2011 | 53.78 | 54.34 | 53.68 | 54.10 | 2,313,802 | +0.39(+0.72%) |
Mar 31, 2011 | 53.34 | 53.90 | 53.30 | 53.71 | 4,337,197 | +0.43(+0.80%) |
Mar 30, 2011 | 53.28 | 53.28 | 53.28 | 53.28 | 3,409,542 | -0.39(-0.73%) |
Mar 29, 2011 | 53.60 | 53.82 | 53.15 | 53.68 | 2,377,187 | +0.06(+0.11%) |
Mar 28, 2011 | 53.96 | 54.11 | 53.52 | 53.62 | 1,991,778 | -0.07(-0.14%) |
Mar 25, 2011 | 54.18 | 54.23 | 53.67 | 53.69 | 2,880,198 | -0.29(-0.53%) |
Mar 24, 2011 | 54.54 | 54.61 | 53.85 | 53.98 | 2,966,403 | -0.25(-0.47%) |
Mar 23, 2011 | 54.10 | 54.34 | 53.84 | 54.23 | 2,632,036 | -0.08(-0.15%) |
Mar 22, 2011 | 54.36 | 54.56 | 54.12 | 54.31 | 1,877,880 | +0.05(+0.09%) |
Mar 21, 2011 | 54.48 | 54.56 | 54.22 | 54.26 | 3,410,128 | +0.47(+0.87%) |
Mar 18, 2011 | 54.39 | 54.44 | 53.51 | 53.80 | 5,026,199 | +0.08(+0.15%) |
Mar 17, 2011 | 53.30 | 54.10 | 53.07 | 53.72 | 4,372,272 | +1.35(+2.57%) |
Mar 16, 2011 | 52.96 | 53.51 | 52.24 | 52.37 | 3,885,890 | -0.86(-1.61%) |
Mar 15, 2011 | 53.01 | 53.58 | 52.97 | 53.23 | 3,616,650 | -0.53(-0.98%) |
Mar 14, 2011 | 53.27 | 53.92 | 53.17 | 53.76 | 7,888,907 | +0.00(+0.00%) |
Mar 11, 2011 | 52.83 | 53.96 | 52.66 | 53.76 | 3,659,824 | +0.96(+1.81%) |
Mar 10, 2011 | 53.27 | 53.57 | 52.65 | 52.80 | 2,891,809 | -0.96(-1.79%) |
Mar 09, 2011 | 53.58 | 53.97 | 53.42 | 53.76 | 3,228,378 | +0.14(+0.26%) |
Mar 08, 2011 | 52.99 | 53.79 | 52.99 | 53.62 | 2,816,120 | +0.65(+1.22%) |
Mar 07, 2011 | 53.40 | 53.78 | 52.74 | 52.97 | 2,791,025 | -0.37(-0.69%) |
Mar 04, 2011 | 53.91 | 53.98 | 52.71 | 53.34 | 3,128,736 | -0.62(-1.15%) |
Mar 03, 2011 | 53.34 | 54.04 | 53.34 | 53.96 | 2,533,549 | +0.88(+1.66%) |
Mar 02, 2011 | 52.98 | 53.36 | 52.69 | 53.08 | 2,439,322 | +0.23(+0.43%) |