Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 52.92 | 53.14 | 52.55 | 52.64 | 57,348 | -0.21(-0.39%) |
May 23, 2011 | 52.88 | 53.14 | 52.74 | 52.85 | 233,554 | -0.88(-1.65%) |
May 20, 2011 | 54.07 | 54.07 | 53.49 | 53.73 | 67,173 | -0.46(-0.84%) |
May 19, 2011 | 54.37 | 54.39 | 53.77 | 54.19 | 73,807 | +0.19(+0.35%) |
May 18, 2011 | 53.46 | 54.04 | 53.33 | 54.00 | 75,601 | +0.65(+1.21%) |
May 17, 2011 | 53.19 | 53.54 | 53.03 | 53.35 | 118,588 | -0.30(-0.55%) |
May 16, 2011 | 53.80 | 54.36 | 53.57 | 53.65 | 99,031 | -0.50(-0.93%) |
May 13, 2011 | 54.91 | 55.06 | 54.02 | 54.15 | 105,259 | -0.72(-1.32%) |
May 12, 2011 | 54.20 | 54.99 | 54.00 | 54.87 | 206,196 | +0.36(+0.65%) |
May 11, 2011 | 55.22 | 55.22 | 54.26 | 54.52 | 108,794 | -0.79(-1.43%) |
May 10, 2011 | 54.87 | 55.31 | 54.79 | 55.31 | 110,699 | +0.75(+1.38%) |
May 09, 2011 | 54.06 | 54.62 | 53.96 | 54.55 | 93,179 | +0.50(+0.92%) |
May 06, 2011 | 54.55 | 54.74 | 53.90 | 54.06 | 64,426 | +0.02(+0.03%) |
May 05, 2011 | 53.95 | 54.58 | 53.73 | 54.04 | 124,781 | -0.19(-0.35%) |
May 04, 2011 | 54.87 | 54.87 | 54.00 | 54.23 | 141,680 | -0.59(-1.07%) |
May 03, 2011 | 55.22 | 55.41 | 54.50 | 54.82 | 92,531 | -0.49(-0.88%) |
May 02, 2011 | 55.35 | 55.37 | 55.26 | 55.31 | 145,930 | -0.42(-0.75%) |
Apr 29, 2011 | 55.71 | 55.86 | 55.47 | 55.73 | 113,760 | +0.07(+0.12%) |
Apr 28, 2011 | 55.38 | 55.66 | 55.36 | 55.66 | 96,132 | +0.24(+0.43%) |
Apr 27, 2011 | 55.11 | 55.45 | 55.01 | 55.42 | 76,921 | +0.34(+0.61%) |
Apr 26, 2011 | 54.63 | 55.29 | 54.59 | 55.09 | 122,576 | +0.58(+1.06%) |
Apr 25, 2011 | 54.49 | 54.56 | 54.19 | 54.51 | 189,141 | +0.05(+0.08%) |
Apr 21, 2011 | 54.48 | 54.51 | 54.10 | 54.46 | 89,983 | +0.28(+0.52%) |
Apr 20, 2011 | 54.15 | 54.28 | 53.94 | 54.18 | 114,327 | +0.88(+1.65%) |
Apr 19, 2011 | 53.46 | 53.58 | 53.05 | 53.30 | 143,763 | +0.06(+0.11%) |
Apr 18, 2011 | 53.30 | 53.35 | 52.85 | 53.24 | 149,434 | -0.78(-1.44%) |
Apr 15, 2011 | 53.57 | 54.02 | 53.38 | 54.02 | 88,074 | +0.49(+0.91%) |
Apr 14, 2011 | 52.98 | 53.54 | 52.86 | 53.53 | 81,675 | +0.22(+0.41%) |
Apr 13, 2011 | 53.73 | 53.75 | 53.03 | 53.31 | 70,527 | -0.09(-0.17%) |
Apr 12, 2011 | 53.65 | 53.88 | 53.35 | 53.40 | 113,897 | -0.56(-1.03%) |
Apr 11, 2011 | 54.39 | 54.57 | 53.80 | 53.96 | 98,417 | -0.50(-0.91%) |
Apr 08, 2011 | 55.23 | 55.32 | 54.23 | 54.46 | 101,428 | -0.57(-1.04%) |
Apr 07, 2011 | 55.41 | 55.52 | 54.89 | 55.03 | 87,302 | -0.24(-0.44%) |
Apr 06, 2011 | 55.39 | 55.49 | 55.07 | 55.27 | 99,679 | +0.20(+0.36%) |
Apr 05, 2011 | 54.78 | 55.38 | 54.74 | 55.07 | 77,001 | +0.23(+0.42%) |
Apr 04, 2011 | 54.83 | 55.01 | 54.75 | 54.84 | 116,366 | +0.06(+0.11%) |
Apr 01, 2011 | 54.78 | 55.00 | 54.62 | 54.78 | 151,143 | +0.33(+0.60%) |
Mar 31, 2011 | 54.13 | 54.47 | 54.13 | 54.46 | 115,642 | +0.27(+0.49%) |
Mar 30, 2011 | 53.74 | 54.27 | 53.47 | 54.19 | 107,998 | +0.59(+1.11%) |
Mar 29, 2011 | 53.22 | 53.65 | 52.95 | 53.59 | 93,831 | +0.39(+0.73%) |
Mar 28, 2011 | 53.62 | 53.68 | 53.18 | 53.21 | 211,566 | -0.18(-0.33%) |
Mar 25, 2011 | 53.23 | 53.91 | 53.05 | 53.38 | 114,968 | +0.38(+0.73%) |
Mar 24, 2011 | 52.96 | 53.11 | 52.50 | 53.00 | 170,028 | +0.35(+0.67%) |
Mar 23, 2011 | 52.64 | 52.80 | 52.05 | 52.64 | 95,104 | -0.08(-0.15%) |
Mar 22, 2011 | 53.06 | 53.15 | 52.61 | 52.72 | 79,382 | -0.24(-0.45%) |
Mar 21, 2011 | 52.91 | 52.97 | 52.78 | 52.96 | 83,436 | +1.07(+2.07%) |
Mar 18, 2011 | 51.96 | 52.03 | 51.74 | 51.88 | 81,411 | +0.50(+0.98%) |
Mar 17, 2011 | 51.83 | 51.84 | 51.30 | 51.38 | 145,648 | +0.24(+0.48%) |
Mar 16, 2011 | 51.57 | 51.94 | 50.84 | 51.13 | 167,721 | -0.60(-1.16%) |
Mar 15, 2011 | 51.60 | 52.09 | 51.50 | 51.74 | 217,186 | -0.43(-0.82%) |
Mar 14, 2011 | 51.99 | 52.39 | 51.71 | 52.16 | 91,652 | -0.29(-0.55%) |
Mar 11, 2011 | 52.06 | 52.71 | 51.79 | 52.45 | 220,662 | +0.13(+0.25%) |
Mar 10, 2011 | 52.94 | 52.94 | 52.24 | 52.32 | 171,498 | -1.21(-2.26%) |
Mar 09, 2011 | 53.53 | 53.77 | 53.31 | 53.53 | 94,291 | -0.07(-0.13%) |
Mar 08, 2011 | 52.84 | 53.85 | 52.63 | 53.60 | 78,793 | +0.80(+1.52%) |
Mar 07, 2011 | 53.65 | 53.74 | 52.47 | 52.80 | 157,398 | -0.72(-1.34%) |
Mar 04, 2011 | 53.91 | 53.91 | 53.09 | 53.52 | 111,166 | -0.34(-0.64%) |
Mar 03, 2011 | 53.27 | 53.97 | 53.27 | 53.86 | 103,688 | +1.06(+2.01%) |
Mar 02, 2011 | 52.57 | 53.18 | 52.42 | 52.80 | 135,272 | +0.13(+0.24%) |