Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 51.88 | 52.72 | 51.67 | 52.35 | 852,266 | -0.04(-0.08%) |
May 23, 2011 | 53.01 | 53.04 | 52.27 | 52.40 | 962,402 | -1.24(-2.32%) |
May 20, 2011 | 53.33 | 53.76 | 52.85 | 53.64 | 1,620,677 | +0.31(+0.59%) |
May 19, 2011 | 54.03 | 54.06 | 52.53 | 53.33 | 2,025,095 | -0.73(-1.34%) |
May 18, 2011 | 53.30 | 54.13 | 53.04 | 54.05 | 1,399,000 | +0.68(+1.28%) |
May 17, 2011 | 53.06 | 53.57 | 53.01 | 53.37 | 1,233,676 | +0.02(+0.04%) |
May 16, 2011 | 52.86 | 53.82 | 52.62 | 53.35 | 1,541,141 | +0.48(+0.90%) |
May 13, 2011 | 52.36 | 52.91 | 52.10 | 52.87 | 1,229,951 | +0.38(+0.73%) |
May 12, 2011 | 52.23 | 52.51 | 51.85 | 52.49 | 1,282,672 | -0.07(-0.12%) |
May 11, 2011 | 53.09 | 53.17 | 52.23 | 52.55 | 1,046,359 | -0.92(-1.72%) |
May 10, 2011 | 53.59 | 53.59 | 53.04 | 53.47 | 806,868 | -0.01(-0.03%) |
May 09, 2011 | 52.41 | 53.59 | 52.33 | 53.49 | 900,586 | +0.89(+1.69%) |
May 06, 2011 | 53.07 | 53.53 | 52.30 | 52.59 | 1,140,451 | -0.25(-0.48%) |
May 05, 2011 | 53.30 | 53.80 | 52.63 | 52.85 | 1,724,315 | -0.76(-1.42%) |
May 04, 2011 | 54.32 | 54.41 | 52.67 | 53.61 | 1,575,152 | -0.62(-1.15%) |
May 03, 2011 | 54.05 | 54.28 | 53.32 | 54.23 | 1,532,784 | -0.28(-0.50%) |
May 02, 2011 | 54.46 | 54.56 | 54.44 | 54.51 | 1,722,538 | -0.13(-0.24%) |
Apr 29, 2011 | 53.52 | 54.68 | 53.40 | 54.64 | 2,018,493 | +1.42(+2.67%) |
Apr 28, 2011 | 54.97 | 55.13 | 52.80 | 53.22 | 2,841,539 | -0.62(-1.16%) |
Apr 27, 2011 | 54.61 | 54.67 | 53.50 | 53.84 | 1,748,853 | -0.48(-0.88%) |
Apr 26, 2011 | 54.20 | 54.35 | 53.66 | 54.32 | 1,284,614 | +0.38(+0.70%) |
Apr 25, 2011 | 53.50 | 53.96 | 53.12 | 53.94 | 1,209,849 | +0.55(+1.03%) |
Apr 21, 2011 | 53.16 | 53.41 | 52.87 | 53.39 | 724,012 | +0.61(+1.15%) |
Apr 20, 2011 | 52.68 | 53.23 | 52.43 | 52.78 | 1,038,286 | +0.88(+1.70%) |
Apr 19, 2011 | 51.32 | 52.02 | 51.24 | 51.90 | 1,083,487 | +0.76(+1.49%) |
Apr 18, 2011 | 51.44 | 51.93 | 50.39 | 51.14 | 1,271,009 | -1.06(-2.03%) |
Apr 15, 2011 | 52.15 | 52.44 | 51.71 | 52.20 | 1,112,925 | +0.34(+0.66%) |
Apr 14, 2011 | 51.56 | 51.94 | 50.97 | 51.86 | 1,078,195 | +0.17(+0.32%) |
Apr 13, 2011 | 52.15 | 52.39 | 51.27 | 51.69 | 1,074,772 | +0.37(+0.72%) |
Apr 12, 2011 | 52.36 | 52.44 | 51.21 | 51.32 | 1,816,510 | -1.27(-2.42%) |
Apr 11, 2011 | 52.19 | 53.25 | 52.07 | 52.59 | 1,133,931 | +0.46(+0.89%) |
Apr 08, 2011 | 52.74 | 53.05 | 51.96 | 52.13 | 1,024,953 | -0.47(-0.89%) |
Apr 07, 2011 | 52.25 | 52.63 | 51.84 | 52.60 | 1,593,731 | +0.46(+0.89%) |
Apr 06, 2011 | 53.70 | 53.88 | 52.10 | 52.14 | 2,170,078 | -1.43(-2.68%) |
Apr 05, 2011 | 53.08 | 53.81 | 53.04 | 53.57 | 1,150,230 | +0.56(+1.05%) |
Apr 04, 2011 | 53.41 | 53.51 | 52.52 | 53.02 | 940,083 | -0.43(-0.81%) |
Apr 01, 2011 | 52.92 | 53.78 | 52.88 | 53.45 | 1,431,509 | +1.06(+2.03%) |
Mar 31, 2011 | 52.89 | 53.31 | 52.36 | 52.38 | 1,729,204 | -0.36(-0.69%) |
Mar 30, 2011 | 52.75 | 52.75 | 52.75 | 52.75 | 1,711,030 | +1.27(+2.48%) |
Mar 29, 2011 | 51.22 | 51.54 | 51.07 | 51.47 | 732,816 | +0.09(+0.18%) |
Mar 28, 2011 | 51.43 | 52.00 | 51.33 | 51.38 | 1,387,554 | +0.10(+0.20%) |
Mar 25, 2011 | 51.14 | 51.62 | 50.78 | 51.28 | 1,103,482 | +0.31(+0.61%) |
Mar 24, 2011 | 51.23 | 51.31 | 50.26 | 50.97 | 962,422 | -0.20(-0.38%) |
Mar 23, 2011 | 51.41 | 51.57 | 50.85 | 51.16 | 1,210,782 | +0.96(+1.90%) |
Mar 22, 2011 | 50.15 | 50.43 | 49.84 | 50.20 | 1,028,918 | +0.38(+0.77%) |
Mar 21, 2011 | 49.48 | 49.86 | 49.43 | 49.82 | 984,071 | +1.30(+2.67%) |
Mar 18, 2011 | 49.02 | 49.02 | 48.24 | 48.52 | 1,328,037 | +0.12(+0.25%) |
Mar 17, 2011 | 48.79 | 49.05 | 48.31 | 48.40 | 1,188,421 | +0.14(+0.29%) |
Mar 16, 2011 | 49.43 | 49.76 | 47.98 | 48.26 | 1,278,311 | -1.09(-2.20%) |
Mar 15, 2011 | 49.36 | 49.79 | 49.11 | 49.35 | 1,694,196 | -0.20(-0.41%) |
Mar 14, 2011 | 49.84 | 50.23 | 49.23 | 49.55 | 956,317 | -0.53(-1.06%) |
Mar 11, 2011 | 48.98 | 50.19 | 48.26 | 50.08 | 1,850,357 | +0.70(+1.42%) |
Mar 10, 2011 | 50.20 | 50.20 | 49.31 | 49.38 | 1,721,682 | -1.63(-3.19%) |
Mar 09, 2011 | 50.95 | 51.24 | 50.46 | 51.01 | 699,818 | -0.39(-0.76%) |
Mar 08, 2011 | 51.35 | 51.64 | 50.86 | 51.40 | 1,051,856 | +0.21(+0.41%) |
Mar 07, 2011 | 52.12 | 52.27 | 51.11 | 51.19 | 1,446,032 | -0.88(-1.70%) |
Mar 04, 2011 | 52.67 | 52.76 | 51.49 | 52.07 | 755,057 | -0.14(-0.28%) |
Mar 03, 2011 | 52.18 | 52.51 | 51.62 | 52.22 | 1,658,883 | +0.45(+0.87%) |
Mar 02, 2011 | 51.21 | 51.93 | 51.20 | 51.77 | 2,076,452 | +0.48(+0.93%) |