Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 54.99 | 56.27 | 54.72 | 55.11 | 222,372 | +0.55(+1.01%) |
May 23, 2011 | 54.11 | 54.80 | 53.64 | 54.56 | 288,639 | -0.68(-1.23%) |
May 20, 2011 | 55.62 | 55.82 | 54.34 | 55.24 | 179,751 | -0.51(-0.91%) |
May 19, 2011 | 55.63 | 56.10 | 54.70 | 55.75 | 215,089 | +0.55(+1.00%) |
May 18, 2011 | 54.16 | 55.84 | 54.10 | 55.20 | 385,089 | +1.35(+2.51%) |
May 17, 2011 | 53.26 | 54.20 | 52.84 | 53.85 | 489,699 | +0.20(+0.37%) |
May 16, 2011 | 54.51 | 55.15 | 53.42 | 53.65 | 403,752 | -1.10(-2.01%) |
May 13, 2011 | 55.90 | 56.41 | 54.64 | 54.75 | 354,029 | -0.96(-1.72%) |
May 12, 2011 | 55.21 | 56.35 | 54.48 | 55.71 | 474,533 | +0.08(+0.14%) |
May 11, 2011 | 55.69 | 56.27 | 54.93 | 55.63 | 558,724 | -0.71(-1.26%) |
May 10, 2011 | 56.03 | 56.72 | 55.18 | 56.34 | 234,872 | +0.63(+1.13%) |
May 09, 2011 | 53.69 | 56.01 | 53.69 | 55.71 | 271,025 | +1.75(+3.24%) |
May 06, 2011 | 54.64 | 56.02 | 53.48 | 53.96 | 372,559 | +0.15(+0.28%) |
May 05, 2011 | 55.03 | 56.26 | 51.58 | 53.81 | 1,231,086 | -1.96(-3.51%) |
May 04, 2011 | 57.98 | 57.98 | 55.60 | 55.77 | 431,714 | -2.34(-4.03%) |
May 03, 2011 | 61.55 | 62.22 | 57.00 | 58.11 | 634,162 | -3.44(-5.59%) |
May 02, 2011 | 61.49 | 61.74 | 61.34 | 61.55 | 234,748 | -1.47(-2.33%) |
Apr 29, 2011 | 62.70 | 63.11 | 62.60 | 63.02 | 188,351 | +0.47(+0.75%) |
Apr 28, 2011 | 62.98 | 63.25 | 61.97 | 62.55 | 180,418 | -0.51(-0.81%) |
Apr 27, 2011 | 63.50 | 63.58 | 61.90 | 63.06 | 256,921 | -0.09(-0.14%) |
Apr 26, 2011 | 62.66 | 63.53 | 62.09 | 63.15 | 258,490 | +0.51(+0.81%) |
Apr 25, 2011 | 62.24 | 62.79 | 62.00 | 62.64 | 148,864 | -0.03(-0.05%) |
Apr 21, 2011 | 62.27 | 62.91 | 61.70 | 62.67 | 137,365 | +0.59(+0.95%) |
Apr 20, 2011 | 61.59 | 62.34 | 61.33 | 62.08 | 145,774 | +1.47(+2.43%) |
Apr 19, 2011 | 60.07 | 60.68 | 59.70 | 60.61 | 198,641 | +0.58(+0.97%) |
Apr 18, 2011 | 60.12 | 60.45 | 59.31 | 60.03 | 324,427 | -1.30(-2.12%) |
Apr 15, 2011 | 59.45 | 61.38 | 59.20 | 61.33 | 437,600 | +2.30(+3.90%) |
Apr 14, 2011 | 57.96 | 59.18 | 57.59 | 59.03 | 209,194 | +0.80(+1.37%) |
Apr 13, 2011 | 58.09 | 58.73 | 57.43 | 58.23 | 137,723 | +0.55(+0.95%) |
Apr 12, 2011 | 59.21 | 59.45 | 56.90 | 57.68 | 361,924 | -2.32(-3.87%) |
Apr 11, 2011 | 62.10 | 62.26 | 59.79 | 60.00 | 152,930 | -1.85(-2.99%) |
Apr 08, 2011 | 61.16 | 62.53 | 60.95 | 61.85 | 328,882 | +1.35(+2.23%) |
Apr 07, 2011 | 60.78 | 61.16 | 59.90 | 60.50 | 275,315 | -0.33(-0.54%) |
Apr 06, 2011 | 63.14 | 63.24 | 60.62 | 60.83 | 268,155 | -2.14(-3.40%) |
Apr 05, 2011 | 62.58 | 63.20 | 62.32 | 62.97 | 202,668 | +0.37(+0.59%) |
Apr 04, 2011 | 63.71 | 63.81 | 62.44 | 62.60 | 301,346 | -0.83(-1.31%) |
Apr 01, 2011 | 62.61 | 63.59 | 62.30 | 63.43 | 411,102 | +1.48(+2.39%) |
Mar 31, 2011 | 61.41 | 62.47 | 61.41 | 61.95 | 265,976 | +0.70(+1.14%) |
Mar 30, 2011 | 61.11 | 61.89 | 60.53 | 61.25 | 325,699 | +0.54(+0.89%) |
Mar 29, 2011 | 59.92 | 60.86 | 59.12 | 60.71 | 283,691 | +0.96(+1.61%) |
Mar 28, 2011 | 60.25 | 61.16 | 59.49 | 59.75 | 340,714 | -0.29(-0.48%) |
Mar 25, 2011 | 60.00 | 60.53 | 59.80 | 60.04 | 430,077 | +0.16(+0.27%) |
Mar 24, 2011 | 60.00 | 60.00 | 58.74 | 59.88 | 192,464 | +0.11(+0.18%) |
Mar 23, 2011 | 59.31 | 60.00 | 59.24 | 59.77 | 153,286 | +0.46(+0.78%) |
Mar 22, 2011 | 60.00 | 60.05 | 58.98 | 59.31 | 365,507 | -0.65(-1.08%) |
Mar 21, 2011 | 59.98 | 60.02 | 59.09 | 59.96 | 439,057 | +1.21(+2.06%) |
Mar 18, 2011 | 58.36 | 59.13 | 58.01 | 58.75 | 868,497 | +0.95(+1.64%) |
Mar 17, 2011 | 56.43 | 58.00 | 56.22 | 57.80 | 202,981 | +2.23(+4.01%) |
Mar 16, 2011 | 56.42 | 57.64 | 54.97 | 55.57 | 260,546 | -1.02(-1.80%) |
Mar 15, 2011 | 56.54 | 57.09 | 56.43 | 56.59 | 281,734 | -1.01(-1.75%) |
Mar 14, 2011 | 56.80 | 57.76 | 56.24 | 57.60 | 276,085 | +0.26(+0.45%) |
Mar 11, 2011 | 55.87 | 57.68 | 55.55 | 57.34 | 289,421 | +0.91(+1.61%) |
Mar 10, 2011 | 57.48 | 57.48 | 54.99 | 56.43 | 561,154 | -2.03(-3.47%) |
Mar 09, 2011 | 58.56 | 59.33 | 57.98 | 58.46 | 348,004 | -0.26(-0.44%) |
Mar 08, 2011 | 59.15 | 59.73 | 57.63 | 58.72 | 573,651 | -0.53(-0.89%) |
Mar 07, 2011 | 59.35 | 60.62 | 58.47 | 59.25 | 493,645 | +0.27(+0.46%) |
Mar 04, 2011 | 59.48 | 59.72 | 58.64 | 58.98 | 225,366 | -0.65(-1.09%) |
Mar 03, 2011 | 60.10 | 60.10 | 59.40 | 59.63 | 242,407 | -0.02(-0.03%) |
Mar 02, 2011 | 58.57 | 60.07 | 58.34 | 59.65 | 231,754 | +0.98(+1.67%) |