Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 59.17 | 59.27 | 58.78 | 58.80 | 396,859 | +0.01(+0.01%) |
May 23, 2011 | 58.84 | 59.07 | 58.63 | 58.80 | 459,387 | -1.11(-1.85%) |
May 20, 2011 | 59.88 | 60.18 | 59.51 | 59.91 | 394,703 | -0.39(-0.64%) |
May 19, 2011 | 60.17 | 60.40 | 59.75 | 60.30 | 525,350 | +0.56(+0.94%) |
May 18, 2011 | 59.27 | 59.87 | 59.18 | 59.73 | 612,433 | -0.01(-0.01%) |
May 17, 2011 | 59.54 | 60.12 | 59.37 | 59.74 | 735,323 | -0.60(-1.00%) |
May 16, 2011 | 60.78 | 60.89 | 60.27 | 60.35 | 541,908 | -0.11(-0.18%) |
May 13, 2011 | 60.56 | 60.66 | 60.08 | 60.45 | 524,257 | +0.02(+0.04%) |
May 12, 2011 | 59.87 | 60.55 | 59.63 | 60.43 | 660,148 | +0.08(+0.13%) |
May 11, 2011 | 60.87 | 61.00 | 60.02 | 60.35 | 769,944 | +0.14(+0.24%) |
May 10, 2011 | 59.91 | 60.25 | 59.76 | 60.21 | 642,861 | +0.53(+0.89%) |
May 09, 2011 | 59.49 | 59.73 | 59.19 | 59.68 | 591,308 | +0.55(+0.93%) |
May 06, 2011 | 59.31 | 59.81 | 58.84 | 59.13 | 978,456 | +0.98(+1.68%) |
May 05, 2011 | 58.34 | 58.73 | 58.13 | 58.15 | 1,209,962 | +0.22(+0.39%) |
May 04, 2011 | 58.19 | 58.20 | 57.59 | 57.93 | 745,835 | -0.30(-0.51%) |
May 03, 2011 | 58.16 | 58.49 | 57.93 | 58.22 | 701,161 | -0.64(-1.09%) |
May 02, 2011 | 58.85 | 58.89 | 58.81 | 58.86 | 556,937 | +0.29(+0.49%) |
Apr 29, 2011 | 58.46 | 58.68 | 58.42 | 58.57 | 376,655 | +0.12(+0.21%) |
Apr 28, 2011 | 57.96 | 58.56 | 57.96 | 58.45 | 475,600 | +0.03(+0.05%) |
Apr 27, 2011 | 57.75 | 58.54 | 57.65 | 58.42 | 863,210 | +1.36(+2.38%) |
Apr 26, 2011 | 57.00 | 57.29 | 56.80 | 57.06 | 554,420 | +0.06(+0.11%) |
Apr 25, 2011 | 56.98 | 57.11 | 56.88 | 57.00 | 215,990 | -0.17(-0.29%) |
Apr 21, 2011 | 57.39 | 57.48 | 57.06 | 57.16 | 377,843 | +0.29(+0.51%) |
Apr 20, 2011 | 57.29 | 57.40 | 56.85 | 56.88 | 418,782 | +0.34(+0.60%) |
Apr 19, 2011 | 56.31 | 56.66 | 56.26 | 56.54 | 382,423 | +0.99(+1.79%) |
Apr 18, 2011 | 55.52 | 55.72 | 55.06 | 55.54 | 768,681 | -1.20(-2.12%) |
Apr 15, 2011 | 56.44 | 56.95 | 56.34 | 56.75 | 421,589 | +0.40(+0.72%) |
Apr 14, 2011 | 56.24 | 56.49 | 56.03 | 56.34 | 585,179 | +0.32(+0.58%) |
Apr 13, 2011 | 56.26 | 56.44 | 55.90 | 56.02 | 468,556 | +0.53(+0.95%) |
Apr 12, 2011 | 56.00 | 56.03 | 55.40 | 55.49 | 1,001,710 | -0.63(-1.13%) |
Apr 11, 2011 | 56.36 | 56.47 | 55.98 | 56.13 | 350,153 | -0.38(-0.68%) |
Apr 08, 2011 | 56.70 | 56.70 | 56.34 | 56.51 | 384,182 | +0.08(+0.14%) |
Apr 07, 2011 | 56.31 | 56.84 | 56.17 | 56.43 | 452,461 | -0.04(-0.06%) |
Apr 06, 2011 | 56.44 | 56.75 | 56.23 | 56.47 | 550,354 | +0.19(+0.35%) |
Apr 05, 2011 | 55.88 | 56.36 | 55.76 | 56.27 | 620,322 | +1.02(+1.85%) |
Apr 04, 2011 | 55.58 | 55.62 | 55.18 | 55.25 | 438,640 | -0.10(-0.18%) |
Apr 01, 2011 | 55.19 | 55.64 | 55.03 | 55.35 | 526,508 | +0.48(+0.88%) |
Mar 31, 2011 | 55.04 | 55.28 | 54.78 | 54.87 | 531,502 | +0.37(+0.69%) |
Mar 30, 2011 | 54.28 | 54.62 | 54.00 | 54.49 | 734,282 | +0.73(+1.35%) |
Mar 29, 2011 | 53.28 | 53.85 | 53.21 | 53.77 | 636,838 | +0.06(+0.12%) |
Mar 28, 2011 | 53.79 | 53.94 | 53.64 | 53.70 | 1,000,602 | -0.29(-0.53%) |
Mar 25, 2011 | 53.73 | 54.23 | 53.67 | 53.99 | 529,001 | +0.22(+0.40%) |
Mar 24, 2011 | 53.56 | 54.06 | 53.47 | 53.77 | 554,256 | +0.12(+0.23%) |
Mar 23, 2011 | 53.27 | 53.89 | 53.20 | 53.65 | 1,028,034 | -0.12(-0.23%) |
Mar 22, 2011 | 53.76 | 53.94 | 53.61 | 53.77 | 1,045,479 | -0.24(-0.45%) |
Mar 21, 2011 | 53.88 | 54.15 | 53.82 | 54.02 | 784,184 | +0.84(+1.57%) |
Mar 18, 2011 | 53.46 | 53.49 | 53.01 | 53.18 | 705,538 | +0.47(+0.89%) |
Mar 17, 2011 | 52.69 | 53.14 | 52.50 | 52.72 | 762,848 | +0.98(+1.89%) |
Mar 16, 2011 | 52.86 | 52.97 | 51.29 | 51.74 | 2,181,650 | -1.41(-2.65%) |
Mar 15, 2011 | 52.82 | 53.27 | 52.82 | 53.15 | 1,520,975 | -1.66(-3.02%) |
Mar 14, 2011 | 54.33 | 54.84 | 54.31 | 54.80 | 921,831 | +0.03(+0.05%) |
Mar 11, 2011 | 54.25 | 54.99 | 54.25 | 54.77 | 653,176 | -0.21(-0.38%) |
Mar 10, 2011 | 54.83 | 55.22 | 54.73 | 54.98 | 981,343 | -1.07(-1.90%) |
Mar 09, 2011 | 55.86 | 56.08 | 55.67 | 56.05 | 520,672 | -0.04(-0.08%) |
Mar 08, 2011 | 55.35 | 56.23 | 55.16 | 56.09 | 792,569 | +0.28(+0.50%) |
Mar 07, 2011 | 55.98 | 56.20 | 55.63 | 55.81 | 1,086,804 | -0.45(-0.79%) |
Mar 04, 2011 | 56.11 | 56.31 | 55.67 | 56.26 | 805,479 | +0.12(+0.22%) |
Mar 03, 2011 | 55.94 | 56.21 | 55.59 | 56.13 | 796,631 | +0.60(+1.08%) |
Mar 02, 2011 | 55.83 | 56.11 | 55.43 | 55.54 | 552,702 | -0.24(-0.43%) |