Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 58.06 | 58.19 | 57.53 | 57.92 | 311,054 | -0.07(-0.12%) |
May 23, 2011 | 57.82 | 58.33 | 57.76 | 57.99 | 392,661 | -0.72(-1.23%) |
May 20, 2011 | 58.39 | 59.25 | 58.39 | 58.71 | 529,571 | +0.04(+0.07%) |
May 19, 2011 | 58.98 | 59.13 | 58.41 | 58.67 | 344,120 | -0.02(-0.03%) |
May 18, 2011 | 58.34 | 58.80 | 57.92 | 58.69 | 301,842 | +0.49(+0.84%) |
May 17, 2011 | 57.80 | 58.44 | 57.52 | 58.20 | 432,912 | +0.02(+0.03%) |
May 16, 2011 | 58.33 | 58.77 | 58.02 | 58.18 | 548,814 | -0.55(-0.94%) |
May 13, 2011 | 59.44 | 59.52 | 58.61 | 58.73 | 408,893 | -0.88(-1.48%) |
May 12, 2011 | 59.38 | 59.83 | 58.78 | 59.61 | 334,977 | +0.06(+0.10%) |
May 11, 2011 | 59.75 | 59.75 | 58.70 | 59.55 | 519,609 | -0.28(-0.47%) |
May 10, 2011 | 59.75 | 60.00 | 59.50 | 59.83 | 383,749 | +0.29(+0.49%) |
May 09, 2011 | 58.96 | 59.75 | 58.64 | 59.54 | 281,348 | +0.34(+0.57%) |
May 06, 2011 | 59.96 | 59.99 | 58.80 | 59.20 | 276,541 | +0.05(+0.08%) |
May 05, 2011 | 58.86 | 59.71 | 58.73 | 59.15 | 370,001 | -0.25(-0.42%) |
May 04, 2011 | 59.92 | 59.92 | 59.02 | 59.40 | 335,934 | -0.58(-0.97%) |
May 03, 2011 | 59.60 | 60.45 | 59.60 | 59.98 | 335,265 | +0.07(+0.12%) |
May 02, 2011 | 59.91 | 60.66 | 59.61 | 59.91 | 374,159 | -0.53(-0.88%) |
Apr 29, 2011 | 60.50 | 60.73 | 60.05 | 60.44 | 353,890 | +0.10(+0.17%) |
Apr 28, 2011 | 60.25 | 60.59 | 60.07 | 60.34 | 390,594 | -0.03(-0.05%) |
Apr 27, 2011 | 59.99 | 60.41 | 59.85 | 60.37 | 595,168 | +0.54(+0.90%) |
Apr 26, 2011 | 59.62 | 60.32 | 59.62 | 59.83 | 814,858 | +0.42(+0.71%) |
Apr 25, 2011 | 59.30 | 60.10 | 58.69 | 59.41 | 1,250,471 | +2.16(+3.77%) |
Apr 21, 2011 | 57.00 | 57.58 | 56.43 | 57.25 | 380,564 | +0.56(+0.99%) |
Apr 20, 2011 | 57.19 | 57.57 | 56.69 | 56.69 | 548,741 | +0.23(+0.41%) |
Apr 19, 2011 | 56.76 | 57.16 | 56.13 | 56.46 | 511,828 | +0.07(+0.12%) |
Apr 18, 2011 | 56.88 | 57.49 | 55.98 | 56.39 | 902,472 | -1.28(-2.22%) |
Apr 15, 2011 | 56.77 | 57.81 | 56.66 | 57.67 | 611,185 | +0.85(+1.50%) |
Apr 14, 2011 | 56.79 | 57.55 | 56.40 | 56.82 | 436,219 | -0.01(-0.02%) |
Apr 13, 2011 | 57.52 | 57.52 | 56.52 | 56.83 | 300,764 | -0.16(-0.28%) |
Apr 12, 2011 | 57.17 | 57.46 | 56.66 | 56.99 | 436,594 | -0.38(-0.66%) |
Apr 11, 2011 | 57.76 | 58.00 | 57.18 | 57.37 | 287,092 | -0.47(-0.81%) |
Apr 08, 2011 | 58.59 | 58.86 | 57.48 | 57.84 | 478,142 | -0.54(-0.92%) |
Apr 07, 2011 | 58.25 | 59.05 | 58.15 | 58.38 | 710,751 | +0.02(+0.03%) |
Apr 06, 2011 | 58.24 | 58.41 | 57.91 | 58.36 | 586,178 | +0.49(+0.85%) |
Apr 05, 2011 | 57.48 | 58.32 | 57.43 | 57.87 | 444,156 | +0.13(+0.23%) |
Apr 04, 2011 | 57.43 | 58.08 | 57.25 | 57.74 | 536,343 | +0.34(+0.59%) |
Apr 01, 2011 | 57.21 | 57.93 | 57.16 | 57.40 | 1,008,750 | +0.47(+0.83%) |
Mar 31, 2011 | 57.18 | 57.76 | 56.84 | 56.93 | 832,401 | -0.42(-0.73%) |
Mar 30, 2011 | 57.32 | 57.78 | 57.07 | 57.35 | 606,651 | +0.18(+0.31%) |
Mar 29, 2011 | 56.32 | 57.99 | 56.21 | 57.17 | 918,425 | +0.65(+1.15%) |
Mar 28, 2011 | 56.11 | 57.05 | 55.65 | 56.52 | 1,212,337 | +1.70(+3.10%) |
Mar 25, 2011 | 54.30 | 55.58 | 54.18 | 54.82 | 418,831 | +0.60(+1.11%) |
Mar 24, 2011 | 54.40 | 54.53 | 53.75 | 54.22 | 643,279 | +0.05(+0.09%) |
Mar 23, 2011 | 54.25 | 54.27 | 53.74 | 54.17 | 512,300 | -0.36(-0.66%) |
Mar 22, 2011 | 54.65 | 54.85 | 54.12 | 54.53 | 738,274 | +0.03(+0.06%) |
Mar 21, 2011 | 54.38 | 54.73 | 53.67 | 54.50 | 1,017,934 | +1.19(+2.23%) |
Mar 18, 2011 | 53.25 | 53.43 | 52.85 | 53.31 | 746,234 | +0.96(+1.83%) |
Mar 17, 2011 | 53.36 | 53.36 | 52.10 | 52.35 | 534,111 | -0.08(-0.15%) |
Mar 16, 2011 | 52.70 | 53.06 | 52.19 | 52.43 | 742,763 | -0.25(-0.47%) |
Mar 15, 2011 | 51.75 | 53.27 | 51.75 | 52.68 | 844,407 | -0.71(-1.33%) |
Mar 14, 2011 | 52.52 | 53.50 | 52.47 | 53.39 | 677,237 | +0.07(+0.13%) |
Mar 11, 2011 | 53.16 | 53.95 | 53.05 | 53.32 | 462,976 | -0.23(-0.43%) |
Mar 10, 2011 | 53.93 | 54.35 | 53.42 | 53.55 | 744,904 | -1.33(-2.42%) |
Mar 09, 2011 | 54.68 | 55.05 | 54.22 | 54.88 | 800,979 | +0.18(+0.32%) |
Mar 08, 2011 | 53.27 | 55.10 | 53.21 | 54.70 | 742,789 | +1.41(+2.64%) |
Mar 07, 2011 | 54.42 | 54.56 | 53.26 | 53.30 | 368,250 | -0.79(-1.46%) |
Mar 04, 2011 | 53.84 | 54.18 | 53.61 | 54.09 | 509,657 | +0.23(+0.43%) |
Mar 03, 2011 | 52.87 | 53.87 | 52.84 | 53.86 | 620,109 | +1.33(+2.53%) |
Mar 02, 2011 | 53.13 | 53.24 | 52.29 | 52.53 | 618,193 | -0.71(-1.33%) |