Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 53.86 | 54.19 | 53.50 | 53.74 | 543,924 | -0.03(-0.06%) |
May 23, 2011 | 54.06 | 54.06 | 53.44 | 53.77 | 569,138 | -1.09(-1.99%) |
May 20, 2011 | 55.57 | 55.57 | 54.66 | 54.86 | 556,494 | -0.64(-1.15%) |
May 19, 2011 | 55.49 | 55.94 | 55.11 | 55.50 | 804,854 | +0.37(+0.67%) |
May 18, 2011 | 54.20 | 55.22 | 54.00 | 55.13 | 761,355 | +0.97(+1.79%) |
May 17, 2011 | 54.55 | 54.55 | 53.46 | 54.16 | 926,271 | -0.64(-1.17%) |
May 16, 2011 | 55.07 | 55.55 | 54.72 | 54.80 | 631,790 | -0.57(-1.03%) |
May 13, 2011 | 55.80 | 56.19 | 55.31 | 55.37 | 955,043 | -0.44(-0.79%) |
May 12, 2011 | 55.60 | 56.02 | 54.84 | 55.81 | 785,389 | -0.06(-0.11%) |
May 11, 2011 | 56.41 | 56.45 | 55.57 | 55.87 | 889,326 | -0.72(-1.27%) |
May 10, 2011 | 56.05 | 56.72 | 56.02 | 56.59 | 699,039 | +0.73(+1.31%) |
May 09, 2011 | 54.88 | 56.30 | 54.88 | 55.86 | 1,111,979 | +0.87(+1.58%) |
May 06, 2011 | 56.13 | 56.42 | 54.95 | 54.99 | 1,553,789 | -0.45(-0.81%) |
May 05, 2011 | 55.88 | 56.42 | 55.11 | 55.44 | 888,112 | -0.75(-1.33%) |
May 04, 2011 | 57.21 | 57.46 | 56.04 | 56.19 | 672,704 | -1.23(-2.14%) |
May 03, 2011 | 58.06 | 58.34 | 57.35 | 57.42 | 541,621 | -0.92(-1.58%) |
May 02, 2011 | 58.21 | 58.35 | 58.03 | 58.34 | 873,512 | -0.10(-0.17%) |
Apr 29, 2011 | 58.45 | 58.89 | 58.38 | 58.44 | 568,440 | +0.12(+0.21%) |
Apr 28, 2011 | 58.20 | 58.47 | 58.09 | 58.32 | 505,976 | +0.05(+0.09%) |
Apr 27, 2011 | 58.13 | 58.45 | 57.36 | 58.27 | 524,645 | +0.26(+0.45%) |
Apr 26, 2011 | 57.30 | 58.27 | 56.96 | 58.01 | 818,868 | +1.14(+2.00%) |
Apr 25, 2011 | 57.52 | 57.52 | 56.83 | 56.87 | 293,995 | -0.66(-1.15%) |
Apr 21, 2011 | 57.29 | 57.62 | 56.90 | 57.53 | 478,046 | +0.47(+0.82%) |
Apr 20, 2011 | 56.93 | 57.27 | 56.55 | 57.06 | 927,068 | +1.21(+2.17%) |
Apr 19, 2011 | 55.36 | 55.99 | 55.36 | 55.85 | 769,290 | +0.45(+0.81%) |
Apr 18, 2011 | 56.52 | 56.61 | 55.25 | 55.40 | 996,013 | -1.88(-3.28%) |
Apr 15, 2011 | 57.66 | 57.96 | 57.11 | 57.28 | 1,421,340 | +0.23(+0.40%) |
Apr 14, 2011 | 56.51 | 57.10 | 55.78 | 57.05 | 1,656,965 | +0.02(+0.04%) |
Apr 13, 2011 | 57.32 | 57.59 | 56.52 | 57.03 | 556,313 | -0.11(-0.19%) |
Apr 12, 2011 | 57.56 | 57.63 | 57.00 | 57.14 | 537,917 | -0.84(-1.45%) |
Apr 11, 2011 | 58.77 | 58.85 | 57.59 | 57.98 | 641,716 | -0.75(-1.28%) |
Apr 08, 2011 | 59.40 | 59.50 | 58.24 | 58.73 | 1,137,555 | -0.36(-0.61%) |
Apr 07, 2011 | 58.80 | 59.19 | 58.56 | 59.09 | 944,816 | +0.21(+0.36%) |
Apr 06, 2011 | 58.84 | 59.23 | 58.55 | 58.88 | 592,496 | +0.28(+0.48%) |
Apr 05, 2011 | 58.52 | 59.04 | 58.30 | 58.60 | 1,138,417 | +0.03(+0.05%) |
Apr 04, 2011 | 58.15 | 58.57 | 57.80 | 58.57 | 984,358 | +0.59(+1.02%) |
Apr 01, 2011 | 57.80 | 58.18 | 57.66 | 57.98 | 891,565 | +0.37(+0.64%) |
Mar 31, 2011 | 56.79 | 57.67 | 56.79 | 57.61 | 655,519 | +0.82(+1.44%) |
Mar 30, 2011 | 57.20 | 57.39 | 56.78 | 56.79 | 798,859 | -0.21(-0.37%) |
Mar 29, 2011 | 56.05 | 57.03 | 55.64 | 57.00 | 847,732 | +0.90(+1.60%) |
Mar 28, 2011 | 56.67 | 56.98 | 56.07 | 56.10 | 492,239 | -0.49(-0.87%) |
Mar 25, 2011 | 56.11 | 56.64 | 55.75 | 56.59 | 890,931 | +0.72(+1.29%) |
Mar 24, 2011 | 56.93 | 56.94 | 55.54 | 55.87 | 1,403,596 | -0.85(-1.50%) |
Mar 23, 2011 | 56.54 | 56.95 | 55.86 | 56.72 | 693,008 | -0.02(-0.04%) |
Mar 22, 2011 | 57.50 | 57.50 | 56.29 | 56.74 | 613,984 | -0.71(-1.24%) |
Mar 21, 2011 | 57.27 | 57.46 | 56.97 | 57.45 | 899,995 | +0.82(+1.45%) |
Mar 18, 2011 | 56.59 | 56.88 | 56.19 | 56.63 | 1,148,177 | +0.79(+1.41%) |
Mar 17, 2011 | 56.22 | 56.52 | 55.43 | 55.84 | 695,146 | +0.65(+1.18%) |
Mar 16, 2011 | 56.00 | 56.88 | 54.92 | 55.19 | 1,571,238 | -0.98(-1.74%) |
Mar 15, 2011 | 54.73 | 56.54 | 54.71 | 56.17 | 1,934,927 | -0.18(-0.32%) |
Mar 14, 2011 | 56.56 | 56.83 | 54.98 | 56.35 | 1,471,082 | -0.67(-1.18%) |
Mar 11, 2011 | 56.34 | 57.56 | 55.52 | 57.02 | 2,510,166 | +3.33(+6.20%) |
Mar 10, 2011 | 54.75 | 55.24 | 53.64 | 53.69 | 1,296,468 | -1.54(-2.79%) |
Mar 09, 2011 | 55.05 | 55.59 | 54.58 | 55.23 | 803,430 | +0.15(+0.27%) |
Mar 08, 2011 | 54.69 | 55.35 | 54.27 | 55.08 | 967,140 | +0.46(+0.84%) |
Mar 07, 2011 | 55.32 | 55.91 | 54.36 | 54.62 | 1,081,192 | -0.65(-1.18%) |
Mar 04, 2011 | 55.33 | 55.59 | 54.74 | 55.27 | 741,900 | -0.20(-0.36%) |
Mar 03, 2011 | 54.72 | 55.64 | 54.67 | 55.47 | 396,958 | +1.40(+2.59%) |
Mar 02, 2011 | 53.23 | 54.37 | 53.21 | 54.07 | 557,168 | +0.63(+1.18%) |