Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 53.82 | 54.23 | 53.47 | 53.53 | 1,416,818 | -0.13(-0.24%) |
May 23, 2011 | 53.98 | 54.28 | 53.53 | 53.66 | 2,107,221 | -0.95(-1.73%) |
May 20, 2011 | 55.11 | 55.11 | 54.33 | 54.61 | 1,418,511 | -0.71(-1.28%) |
May 19, 2011 | 56.03 | 56.50 | 54.90 | 55.31 | 1,554,566 | -0.57(-1.03%) |
May 18, 2011 | 55.99 | 56.11 | 55.65 | 55.89 | 1,846,172 | +0.01(+0.02%) |
May 17, 2011 | 56.13 | 56.73 | 55.64 | 55.87 | 2,281,371 | -0.49(-0.87%) |
May 16, 2011 | 56.99 | 57.48 | 56.31 | 56.36 | 1,776,887 | -1.03(-1.80%) |
May 13, 2011 | 56.56 | 58.28 | 56.56 | 57.40 | 3,260,447 | +0.84(+1.49%) |
May 12, 2011 | 55.49 | 56.85 | 55.20 | 56.55 | 1,935,079 | +0.95(+1.70%) |
May 11, 2011 | 55.73 | 55.97 | 55.18 | 55.61 | 1,452,043 | -0.38(-0.69%) |
May 10, 2011 | 55.57 | 56.22 | 55.32 | 55.99 | 1,645,647 | +0.66(+1.18%) |
May 09, 2011 | 55.87 | 56.04 | 55.01 | 55.34 | 1,255,678 | -0.63(-1.12%) |
May 06, 2011 | 56.33 | 56.77 | 55.79 | 55.96 | 1,905,815 | +0.40(+0.73%) |
May 05, 2011 | 55.12 | 56.17 | 54.98 | 55.56 | 1,535,643 | -0.01(-0.01%) |
May 04, 2011 | 55.89 | 56.00 | 54.97 | 55.57 | 1,650,916 | -0.28(-0.50%) |
May 03, 2011 | 56.76 | 57.02 | 55.63 | 55.85 | 2,056,754 | -1.06(-1.86%) |
May 02, 2011 | 56.89 | 56.96 | 56.79 | 56.91 | 1,708,059 | -0.17(-0.30%) |
Apr 29, 2011 | 57.95 | 58.06 | 56.83 | 57.08 | 2,074,723 | -0.83(-1.43%) |
Apr 28, 2011 | 58.73 | 59.03 | 57.31 | 57.91 | 2,007,227 | -0.81(-1.38%) |
Apr 27, 2011 | 60.27 | 60.93 | 56.70 | 58.71 | 5,818,843 | +0.52(+0.90%) |
Apr 26, 2011 | 57.89 | 58.22 | 57.30 | 58.19 | 2,028,974 | +0.42(+0.73%) |
Apr 25, 2011 | 57.88 | 58.03 | 57.12 | 57.77 | 927,525 | -0.06(-0.10%) |
Apr 21, 2011 | 57.12 | 57.98 | 56.80 | 57.83 | 943,095 | +0.71(+1.24%) |
Apr 20, 2011 | 57.77 | 57.99 | 56.65 | 57.12 | 1,831,490 | +0.09(+0.16%) |
Apr 19, 2011 | 56.49 | 57.74 | 56.49 | 57.02 | 1,805,674 | +0.81(+1.44%) |
Apr 18, 2011 | 55.91 | 56.47 | 55.51 | 56.22 | 1,536,217 | -0.54(-0.96%) |
Apr 15, 2011 | 56.18 | 57.10 | 55.89 | 56.76 | 1,577,163 | +0.64(+1.13%) |
Apr 14, 2011 | 55.63 | 56.19 | 55.10 | 56.12 | 1,234,308 | +0.07(+0.12%) |
Apr 13, 2011 | 56.11 | 56.42 | 55.50 | 56.06 | 1,829,305 | +0.20(+0.36%) |
Apr 12, 2011 | 54.78 | 56.02 | 54.63 | 55.86 | 1,204,210 | +0.77(+1.39%) |
Apr 11, 2011 | 54.73 | 55.27 | 54.67 | 55.09 | 1,265,478 | +0.40(+0.73%) |
Apr 08, 2011 | 55.99 | 56.24 | 54.45 | 54.69 | 1,436,563 | -1.07(-1.91%) |
Apr 07, 2011 | 55.78 | 56.28 | 55.30 | 55.76 | 838,318 | -0.20(-0.36%) |
Apr 06, 2011 | 56.57 | 56.67 | 55.63 | 55.96 | 879,921 | -0.18(-0.32%) |
Apr 05, 2011 | 56.23 | 56.61 | 55.70 | 56.14 | 1,386,023 | -0.26(-0.47%) |
Apr 04, 2011 | 57.03 | 57.30 | 56.23 | 56.40 | 1,805,946 | -0.58(-1.01%) |
Apr 01, 2011 | 56.92 | 57.62 | 56.81 | 56.98 | 2,933,246 | +0.44(+0.78%) |
Mar 31, 2011 | 55.60 | 57.75 | 55.60 | 56.53 | 3,992,422 | +0.77(+1.39%) |
Mar 30, 2011 | 55.76 | 55.76 | 55.76 | 55.76 | 1,977,584 | +1.76(+3.25%) |
Mar 29, 2011 | 53.92 | 54.10 | 53.39 | 54.00 | 1,178,758 | +0.09(+0.17%) |
Mar 28, 2011 | 54.43 | 54.71 | 53.90 | 53.91 | 870,072 | -0.46(-0.84%) |
Mar 25, 2011 | 53.92 | 54.99 | 53.88 | 54.37 | 944,591 | +0.50(+0.93%) |
Mar 24, 2011 | 53.83 | 54.11 | 53.10 | 53.87 | 1,430,747 | +0.36(+0.68%) |
Mar 23, 2011 | 52.99 | 53.72 | 52.52 | 53.50 | 1,129,688 | +0.39(+0.74%) |
Mar 22, 2011 | 53.63 | 53.72 | 52.98 | 53.11 | 1,213,870 | -0.53(-0.99%) |
Mar 21, 2011 | 53.78 | 53.91 | 53.41 | 53.64 | 1,742,043 | +0.59(+1.11%) |
Mar 18, 2011 | 53.49 | 53.58 | 52.51 | 53.05 | 3,733,194 | +0.35(+0.67%) |
Mar 17, 2011 | 53.89 | 53.89 | 52.42 | 52.70 | 2,011,425 | -0.04(-0.08%) |
Mar 16, 2011 | 53.81 | 53.98 | 52.48 | 52.74 | 2,925,582 | -1.18(-2.19%) |
Mar 15, 2011 | 53.86 | 54.41 | 53.63 | 53.92 | 2,769,975 | -0.39(-0.72%) |
Mar 14, 2011 | 54.86 | 54.97 | 53.83 | 54.31 | 1,675,580 | -0.89(-1.61%) |
Mar 11, 2011 | 54.43 | 55.53 | 54.20 | 55.20 | 1,598,482 | +0.71(+1.30%) |
Mar 10, 2011 | 54.75 | 55.24 | 54.19 | 54.49 | 1,375,561 | -1.05(-1.88%) |
Mar 09, 2011 | 55.09 | 55.86 | 54.79 | 55.53 | 1,645,263 | +0.32(+0.59%) |
Mar 08, 2011 | 53.52 | 55.78 | 53.49 | 55.21 | 3,144,509 | +1.98(+3.72%) |
Mar 07, 2011 | 53.91 | 54.30 | 53.00 | 53.23 | 1,264,605 | -0.38(-0.70%) |
Mar 04, 2011 | 54.56 | 54.57 | 53.14 | 53.61 | 1,674,762 | -0.93(-1.71%) |
Mar 03, 2011 | 53.78 | 54.64 | 53.46 | 54.54 | 1,928,507 | +1.34(+2.51%) |
Mar 02, 2011 | 53.22 | 53.81 | 52.91 | 53.20 | 1,723,977 | +0.09(+0.16%) |