Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 53.97 | 54.48 | 53.84 | 54.35 | 676,756 | +0.06(+0.11%) |
May 23, 2011 | 53.34 | 54.30 | 53.28 | 54.29 | 1,073,133 | +0.64(+1.19%) |
May 20, 2011 | 54.00 | 54.00 | 53.54 | 53.65 | 699,117 | -0.43(-0.80%) |
May 19, 2011 | 53.80 | 54.19 | 53.52 | 54.08 | 517,302 | +0.05(+0.09%) |
May 18, 2011 | 53.17 | 54.04 | 52.93 | 54.03 | 1,077,754 | +0.80(+1.50%) |
May 17, 2011 | 52.04 | 53.24 | 51.83 | 53.23 | 1,451,556 | +1.05(+2.01%) |
May 16, 2011 | 51.84 | 52.31 | 51.52 | 52.18 | 617,121 | +0.24(+0.46%) |
May 13, 2011 | 52.28 | 52.55 | 51.82 | 51.94 | 379,353 | -0.36(-0.69%) |
May 12, 2011 | 52.00 | 52.56 | 51.24 | 52.30 | 1,452,462 | +0.15(+0.29%) |
May 11, 2011 | 53.12 | 53.38 | 52.09 | 52.15 | 535,374 | -1.07(-2.01%) |
May 10, 2011 | 53.28 | 53.62 | 53.03 | 53.22 | 489,313 | +0.13(+0.24%) |
May 09, 2011 | 52.93 | 53.32 | 52.79 | 53.09 | 483,116 | +0.04(+0.08%) |
May 06, 2011 | 53.46 | 53.64 | 52.92 | 53.05 | 495,848 | -0.57(-1.06%) |
May 05, 2011 | 53.76 | 54.36 | 53.37 | 53.62 | 637,979 | -0.24(-0.45%) |
May 04, 2011 | 53.90 | 54.19 | 53.29 | 53.86 | 472,990 | +0.08(+0.15%) |
May 03, 2011 | 53.81 | 54.12 | 53.66 | 53.78 | 786,533 | -0.21(-0.39%) |
May 02, 2011 | 53.93 | 54.03 | 53.87 | 53.99 | 422,138 | -0.22(-0.41%) |
Apr 29, 2011 | 53.65 | 54.41 | 53.35 | 54.21 | 775,097 | +0.55(+1.02%) |
Apr 28, 2011 | 52.69 | 53.73 | 52.62 | 53.66 | 726,376 | +0.81(+1.53%) |
Apr 27, 2011 | 52.43 | 52.95 | 52.26 | 52.85 | 377,085 | +0.53(+1.01%) |
Apr 26, 2011 | 52.21 | 52.35 | 51.99 | 52.32 | 444,193 | +0.38(+0.73%) |
Apr 25, 2011 | 51.78 | 52.03 | 51.57 | 51.94 | 341,431 | -0.26(-0.50%) |
Apr 21, 2011 | 52.43 | 52.47 | 51.84 | 52.20 | 589,413 | -0.25(-0.48%) |
Apr 20, 2011 | 52.28 | 53.06 | 51.97 | 52.45 | 514,585 | +0.48(+0.92%) |
Apr 19, 2011 | 52.00 | 52.13 | 51.65 | 51.97 | 665,618 | +0.01(+0.02%) |
Apr 18, 2011 | 51.72 | 52.06 | 51.59 | 51.96 | 655,516 | -0.03(-0.06%) |
Apr 15, 2011 | 51.54 | 52.14 | 51.41 | 51.99 | 709,977 | +0.60(+1.17%) |
Apr 14, 2011 | 51.27 | 51.49 | 51.12 | 51.39 | 1,394,712 | +0.00(+0.00%) |
Apr 13, 2011 | 51.85 | 51.92 | 51.19 | 51.39 | 1,742,728 | -0.46(-0.89%) |
Apr 12, 2011 | 51.79 | 52.18 | 51.51 | 51.85 | 663,546 | -0.15(-0.29%) |
Apr 11, 2011 | 51.75 | 52.20 | 51.64 | 52.00 | 597,980 | +0.25(+0.48%) |
Apr 08, 2011 | 52.12 | 52.35 | 51.61 | 51.75 | 832,150 | -0.45(-0.86%) |
Apr 07, 2011 | 51.81 | 52.47 | 51.81 | 52.20 | 1,230,559 | +0.27(+0.52%) |
Apr 06, 2011 | 52.03 | 52.20 | 51.82 | 51.93 | 513,211 | -0.01(-0.02%) |
Apr 05, 2011 | 51.91 | 52.84 | 51.72 | 51.94 | 1,029,224 | +0.00(+0.00%) |
Apr 04, 2011 | 51.62 | 51.97 | 51.33 | 51.94 | 566,721 | +0.41(+0.80%) |
Apr 01, 2011 | 51.74 | 51.82 | 51.30 | 51.53 | 865,904 | +0.21(+0.41%) |
Mar 31, 2011 | 52.31 | 52.40 | 51.15 | 51.32 | 1,194,734 | -0.93(-1.78%) |
Mar 30, 2011 | 52.25 | 52.25 | 52.25 | 52.25 | 1,602,096 | -0.15(-0.29%) |
Mar 29, 2011 | 51.04 | 52.48 | 50.78 | 52.40 | 1,610,930 | +1.00(+1.95%) |
Mar 28, 2011 | 52.26 | 52.40 | 51.30 | 51.40 | 611,093 | -0.62(-1.19%) |
Mar 25, 2011 | 52.05 | 52.26 | 51.84 | 52.02 | 704,235 | +0.07(+0.13%) |
Mar 24, 2011 | 51.97 | 52.11 | 51.75 | 51.95 | 841,131 | +0.18(+0.35%) |
Mar 23, 2011 | 51.16 | 52.04 | 50.91 | 51.77 | 1,284,574 | +0.43(+0.84%) |
Mar 22, 2011 | 51.37 | 51.60 | 51.12 | 51.34 | 1,243,452 | +0.22(+0.43%) |
Mar 21, 2011 | 51.24 | 51.30 | 51.09 | 51.12 | 702,504 | -0.14(-0.27%) |
Mar 18, 2011 | 51.38 | 51.49 | 51.04 | 51.26 | 2,090,432 | +0.20(+0.39%) |
Mar 17, 2011 | 51.34 | 51.38 | 50.70 | 51.06 | 2,473,380 | +0.19(+0.36%) |
Mar 16, 2011 | 50.49 | 51.15 | 50.26 | 50.88 | 3,343,635 | +0.12(+0.25%) |
Mar 15, 2011 | 50.58 | 51.40 | 50.52 | 50.75 | 1,447,092 | -0.65(-1.26%) |
Mar 14, 2011 | 51.35 | 52.69 | 50.61 | 51.40 | 3,407,820 | +0.13(+0.25%) |
Mar 11, 2011 | 50.76 | 51.87 | 50.75 | 51.27 | 2,142,025 | +0.62(+1.22%) |
Mar 10, 2011 | 50.24 | 50.74 | 50.06 | 50.65 | 929,146 | +0.12(+0.24%) |
Mar 09, 2011 | 50.05 | 50.80 | 50.01 | 50.53 | 919,664 | +0.38(+0.76%) |
Mar 08, 2011 | 50.54 | 50.77 | 49.94 | 50.15 | 1,460,800 | -0.44(-0.87%) |
Mar 07, 2011 | 50.55 | 50.90 | 50.00 | 50.59 | 1,724,112 | +0.04(+0.08%) |
Mar 04, 2011 | 50.70 | 50.87 | 50.27 | 50.55 | 1,169,254 | -0.45(-0.88%) |
Mar 03, 2011 | 49.34 | 51.15 | 49.25 | 51.00 | 3,142,695 | +0.83(+1.65%) |
Mar 02, 2011 | 49.42 | 50.60 | 49.34 | 50.17 | 1,576,945 | +0.06(+0.12%) |