Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 58.00 | 58.37 | 57.22 | 57.48 | 1,787,887 | -0.45(-0.78%) |
May 23, 2011 | 58.32 | 58.49 | 57.59 | 57.93 | 2,409,713 | -1.28(-2.16%) |
May 20, 2011 | 58.99 | 59.69 | 58.93 | 59.21 | 3,657,366 | +0.06(+0.10%) |
May 19, 2011 | 57.73 | 59.56 | 57.73 | 59.15 | 3,990,992 | +1.71(+2.98%) |
May 18, 2011 | 56.64 | 57.53 | 56.62 | 57.44 | 2,493,311 | +0.88(+1.56%) |
May 17, 2011 | 56.99 | 57.22 | 56.20 | 56.56 | 3,811,656 | -0.62(-1.08%) |
May 16, 2011 | 57.85 | 58.23 | 57.10 | 57.18 | 2,193,960 | -0.96(-1.65%) |
May 13, 2011 | 59.23 | 59.31 | 57.58 | 58.14 | 2,942,707 | -1.01(-1.71%) |
May 12, 2011 | 59.55 | 59.66 | 58.80 | 59.15 | 2,171,220 | -0.26(-0.44%) |
May 11, 2011 | 59.86 | 60.23 | 58.94 | 59.41 | 3,415,217 | -0.35(-0.59%) |
May 10, 2011 | 58.35 | 59.95 | 58.35 | 59.76 | 2,092,467 | +1.46(+2.50%) |
May 09, 2011 | 58.71 | 58.91 | 57.83 | 58.30 | 1,832,366 | -0.41(-0.70%) |
May 06, 2011 | 59.57 | 60.13 | 58.66 | 58.71 | 2,652,329 | +0.11(+0.19%) |
May 05, 2011 | 57.35 | 59.13 | 57.13 | 58.60 | 3,808,459 | +0.81(+1.40%) |
May 04, 2011 | 57.55 | 58.30 | 56.75 | 57.79 | 2,864,667 | +0.10(+0.17%) |
May 03, 2011 | 58.81 | 58.94 | 57.25 | 57.69 | 2,894,437 | -1.30(-2.20%) |
May 02, 2011 | 58.84 | 59.01 | 58.81 | 58.99 | 2,558,989 | -0.58(-0.97%) |
Apr 29, 2011 | 60.10 | 60.18 | 59.17 | 59.57 | 2,107,973 | -0.38(-0.63%) |
Apr 28, 2011 | 60.80 | 61.70 | 59.90 | 59.95 | 3,829,934 | -0.73(-1.20%) |
Apr 27, 2011 | 60.63 | 61.07 | 59.91 | 60.68 | 2,902,423 | +0.40(+0.66%) |
Apr 26, 2011 | 60.66 | 60.94 | 59.94 | 60.28 | 2,049,311 | +0.03(+0.05%) |
Apr 25, 2011 | 61.18 | 61.26 | 60.13 | 60.25 | 2,169,201 | -0.54(-0.89%) |
Apr 21, 2011 | 59.45 | 60.88 | 58.92 | 60.79 | 3,314,783 | +1.52(+2.56%) |
Apr 20, 2011 | 59.82 | 59.94 | 59.05 | 59.27 | 2,327,145 | +0.55(+0.94%) |
Apr 19, 2011 | 58.54 | 58.73 | 57.96 | 58.72 | 2,270,841 | +0.48(+0.82%) |
Apr 18, 2011 | 56.51 | 58.37 | 56.33 | 58.24 | 3,650,300 | +0.76(+1.32%) |
Apr 15, 2011 | 56.47 | 57.52 | 56.41 | 57.48 | 2,282,030 | +0.90(+1.59%) |
Apr 14, 2011 | 56.84 | 57.15 | 56.31 | 56.58 | 2,009,327 | -0.46(-0.81%) |
Apr 13, 2011 | 57.20 | 57.86 | 57.03 | 57.04 | 3,014,500 | +0.04(+0.07%) |
Apr 12, 2011 | 56.24 | 57.27 | 56.24 | 57.00 | 3,835,045 | +0.58(+1.03%) |
Apr 11, 2011 | 56.41 | 56.62 | 55.55 | 56.42 | 2,584,927 | -0.01(-0.02%) |
Apr 08, 2011 | 57.01 | 57.29 | 56.08 | 56.43 | 2,111,113 | -0.36(-0.63%) |
Apr 07, 2011 | 57.11 | 57.55 | 56.33 | 56.79 | 3,428,163 | -0.50(-0.87%) |
Apr 06, 2011 | 57.64 | 57.71 | 56.55 | 57.29 | 2,045,396 | -0.05(-0.09%) |
Apr 05, 2011 | 57.28 | 58.12 | 57.10 | 57.34 | 1,802,821 | -0.19(-0.33%) |
Apr 04, 2011 | 57.75 | 58.15 | 57.11 | 57.53 | 2,167,412 | -0.24(-0.42%) |
Apr 01, 2011 | 59.06 | 59.06 | 57.51 | 57.77 | 3,233,523 | -0.35(-0.60%) |
Mar 31, 2011 | 57.74 | 58.30 | 57.02 | 58.12 | 2,641,452 | -0.21(-0.36%) |
Mar 30, 2011 | 58.12 | 58.43 | 57.40 | 58.33 | 2,910,305 | +0.82(+1.43%) |
Mar 29, 2011 | 55.92 | 57.80 | 55.89 | 57.51 | 5,780,541 | +2.14(+3.86%) |
Mar 28, 2011 | 58.70 | 59.08 | 54.95 | 55.37 | 11,299,767 | -3.37(-5.74%) |
Mar 25, 2011 | 57.92 | 59.90 | 57.79 | 58.74 | 2,145,908 | +0.93(+1.61%) |
Mar 24, 2011 | 57.18 | 57.94 | 56.75 | 57.81 | 2,340,560 | +0.80(+1.40%) |
Mar 23, 2011 | 56.50 | 57.17 | 55.70 | 57.01 | 3,404,014 | +0.29(+0.51%) |
Mar 22, 2011 | 58.61 | 58.61 | 56.57 | 56.72 | 3,974,334 | -1.98(-3.37%) |
Mar 21, 2011 | 58.23 | 58.90 | 58.23 | 58.70 | 1,537,448 | +0.89(+1.54%) |
Mar 18, 2011 | 58.31 | 58.50 | 57.64 | 57.81 | 2,890,109 | +0.68(+1.19%) |
Mar 17, 2011 | 57.57 | 57.78 | 56.91 | 57.13 | 2,500,617 | +0.98(+1.74%) |
Mar 16, 2011 | 56.76 | 57.77 | 55.93 | 56.16 | 3,444,547 | -0.95(-1.65%) |
Mar 15, 2011 | 56.54 | 57.51 | 56.31 | 57.10 | 3,564,396 | -1.19(-2.04%) |
Mar 14, 2011 | 57.57 | 58.43 | 57.26 | 58.29 | 2,441,949 | +0.45(+0.78%) |
Mar 11, 2011 | 57.79 | 58.53 | 56.93 | 57.84 | 2,609,137 | -0.11(-0.19%) |
Mar 10, 2011 | 58.11 | 58.70 | 57.68 | 57.95 | 2,001,976 | -1.34(-2.26%) |
Mar 09, 2011 | 58.30 | 59.49 | 57.70 | 59.29 | 2,329,547 | +0.78(+1.33%) |
Mar 08, 2011 | 58.03 | 58.98 | 57.33 | 58.51 | 3,378,732 | +0.77(+1.33%) |
Mar 07, 2011 | 59.09 | 59.20 | 57.50 | 57.74 | 3,390,822 | -1.24(-2.10%) |
Mar 04, 2011 | 60.15 | 60.15 | 58.30 | 58.98 | 2,482,806 | -1.38(-2.29%) |
Mar 03, 2011 | 59.97 | 60.89 | 59.97 | 60.36 | 2,832,037 | +1.20(+2.03%) |
Mar 02, 2011 | 58.45 | 59.55 | 58.43 | 59.16 | 2,507,710 | +0.68(+1.16%) |