Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 55.62 | 55.86 | 55.21 | 55.33 | 28,091 | +0.00(+0.00%) |
May 23, 2011 | 55.76 | 55.93 | 55.03 | 55.33 | 28,572 | -0.45(-0.80%) |
May 20, 2011 | 55.91 | 56.20 | 54.82 | 55.77 | 49,182 | +0.13(+0.23%) |
May 19, 2011 | 55.85 | 55.85 | 55.23 | 55.64 | 28,948 | +0.45(+0.82%) |
May 18, 2011 | 55.33 | 55.80 | 54.63 | 55.19 | 45,974 | +0.25(+0.45%) |
May 17, 2011 | 55.55 | 55.63 | 54.35 | 54.94 | 41,164 | -0.44(-0.80%) |
May 16, 2011 | 55.73 | 56.15 | 55.28 | 55.38 | 39,911 | -0.07(-0.13%) |
May 13, 2011 | 56.34 | 56.99 | 54.97 | 55.45 | 31,955 | -0.30(-0.55%) |
May 12, 2011 | 56.15 | 56.15 | 55.33 | 55.76 | 54,341 | -0.19(-0.35%) |
May 11, 2011 | 56.55 | 56.55 | 55.54 | 55.95 | 31,613 | -0.34(-0.60%) |
May 10, 2011 | 56.39 | 56.39 | 55.60 | 56.29 | 44,204 | +0.15(+0.26%) |
May 09, 2011 | 56.27 | 56.53 | 55.95 | 56.14 | 32,809 | -0.03(-0.05%) |
May 06, 2011 | 55.67 | 56.84 | 55.29 | 56.17 | 74,343 | +1.08(+1.96%) |
May 05, 2011 | 58.27 | 58.27 | 54.28 | 55.09 | 98,983 | -2.87(-4.95%) |
May 04, 2011 | 59.31 | 59.31 | 57.08 | 57.95 | 29,521 | -0.70(-1.20%) |
May 03, 2011 | 59.96 | 59.96 | 58.44 | 58.65 | 31,889 | -0.60(-1.01%) |
May 02, 2011 | 59.06 | 59.37 | 58.87 | 59.25 | 47,346 | +0.66(+1.12%) |
Apr 29, 2011 | 58.82 | 59.33 | 58.42 | 58.60 | 47,091 | +0.28(+0.48%) |
Apr 28, 2011 | 58.79 | 58.79 | 58.01 | 58.32 | 26,197 | +0.01(+0.03%) |
Apr 27, 2011 | 59.14 | 59.14 | 57.60 | 58.30 | 27,939 | -0.34(-0.57%) |
Apr 26, 2011 | 58.73 | 58.83 | 57.97 | 58.64 | 31,086 | -0.28(-0.47%) |
Apr 25, 2011 | 57.77 | 59.05 | 57.24 | 58.92 | 29,264 | +0.99(+1.72%) |
Apr 21, 2011 | 57.69 | 58.08 | 57.48 | 57.92 | 24,726 | +0.09(+0.15%) |
Apr 20, 2011 | 58.04 | 58.13 | 57.32 | 57.84 | 19,902 | +0.12(+0.20%) |
Apr 19, 2011 | 56.50 | 57.76 | 56.17 | 57.72 | 20,847 | +1.08(+1.91%) |
Apr 18, 2011 | 56.31 | 56.64 | 55.23 | 56.64 | 26,381 | +0.19(+0.34%) |
Apr 15, 2011 | 56.46 | 56.55 | 55.82 | 56.45 | 24,149 | +0.32(+0.57%) |
Apr 14, 2011 | 56.61 | 56.61 | 55.82 | 56.12 | 38,030 | -0.42(-0.75%) |
Apr 13, 2011 | 56.86 | 56.87 | 56.01 | 56.55 | 33,374 | +0.32(+0.57%) |
Apr 12, 2011 | 57.08 | 57.08 | 55.95 | 56.23 | 20,176 | -0.67(-1.18%) |
Apr 11, 2011 | 58.00 | 58.00 | 56.67 | 56.90 | 31,181 | -0.69(-1.19%) |
Apr 08, 2011 | 57.18 | 57.78 | 56.81 | 57.59 | 51,701 | +0.80(+1.42%) |
Apr 07, 2011 | 57.00 | 57.10 | 55.71 | 56.78 | 67,165 | +0.18(+0.31%) |
Apr 06, 2011 | 56.26 | 56.77 | 55.64 | 56.61 | 57,530 | +0.99(+1.79%) |
Apr 05, 2011 | 56.68 | 56.68 | 55.22 | 55.61 | 109,765 | -0.70(-1.25%) |
Apr 04, 2011 | 57.97 | 58.41 | 56.07 | 56.31 | 150,541 | -1.95(-3.34%) |
Apr 01, 2011 | 58.90 | 58.90 | 57.67 | 58.26 | 49,393 | -0.53(-0.90%) |
Mar 31, 2011 | 59.23 | 59.23 | 58.65 | 58.79 | 27,438 | -0.35(-0.59%) |
Mar 30, 2011 | 59.78 | 59.80 | 58.63 | 59.14 | 66,693 | -0.03(-0.05%) |
Mar 29, 2011 | 60.12 | 60.12 | 58.68 | 59.17 | 48,803 | -0.07(-0.12%) |
Mar 28, 2011 | 60.04 | 60.04 | 59.01 | 59.24 | 21,488 | -0.23(-0.39%) |
Mar 25, 2011 | 60.06 | 60.06 | 59.36 | 59.47 | 32,990 | -0.34(-0.56%) |
Mar 24, 2011 | 60.12 | 60.40 | 59.46 | 59.81 | 71,547 | +0.16(+0.27%) |
Mar 23, 2011 | 60.79 | 60.92 | 59.65 | 59.65 | 41,461 | -0.50(-0.83%) |
Mar 22, 2011 | 60.70 | 60.70 | 59.80 | 60.15 | 30,767 | -0.41(-0.68%) |
Mar 21, 2011 | 60.38 | 60.69 | 60.18 | 60.56 | 36,692 | +0.78(+1.30%) |
Mar 18, 2011 | 60.12 | 60.12 | 59.47 | 59.78 | 20,197 | -0.07(-0.12%) |
Mar 17, 2011 | 59.74 | 59.85 | 58.64 | 59.85 | 25,974 | +1.01(+1.72%) |
Mar 16, 2011 | 59.50 | 59.50 | 58.04 | 58.84 | 36,002 | +0.35(+0.60%) |
Mar 15, 2011 | 57.65 | 58.49 | 57.65 | 58.49 | 39,144 | +0.50(+0.86%) |
Mar 14, 2011 | 59.46 | 59.46 | 56.68 | 58.00 | 51,553 | +0.00(+0.00%) |
Mar 11, 2011 | 59.36 | 59.36 | 57.18 | 58.00 | 31,371 | -0.37(-0.63%) |
Mar 10, 2011 | 59.44 | 59.44 | 57.87 | 58.36 | 50,606 | -0.72(-1.21%) |
Mar 09, 2011 | 60.85 | 60.85 | 58.86 | 59.08 | 29,478 | -0.39(-0.66%) |
Mar 08, 2011 | 61.02 | 61.02 | 59.11 | 59.47 | 31,495 | -0.50(-0.83%) |
Mar 07, 2011 | 60.70 | 60.70 | 59.42 | 59.97 | 34,699 | +0.25(+0.42%) |
Mar 04, 2011 | 59.52 | 59.77 | 58.84 | 59.72 | 41,967 | +0.51(+0.86%) |
Mar 03, 2011 | 59.39 | 59.63 | 59.08 | 59.21 | 38,476 | +0.10(+0.17%) |
Mar 02, 2011 | 58.57 | 59.42 | 58.39 | 59.11 | 57,447 | +0.63(+1.08%) |