Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 55.94 | 56.22 | 55.51 | 55.62 | 2,705,596 | -0.25(-0.46%) |
May 23, 2011 | 55.70 | 56.18 | 55.69 | 55.87 | 5,860,580 | -0.84(-1.48%) |
May 20, 2011 | 56.98 | 57.11 | 56.45 | 56.72 | 1,699,063 | -0.45(-0.78%) |
May 19, 2011 | 57.43 | 57.49 | 56.73 | 57.16 | 1,634,677 | +0.11(+0.19%) |
May 18, 2011 | 56.37 | 57.05 | 56.27 | 57.05 | 2,715,824 | +0.73(+1.30%) |
May 17, 2011 | 56.01 | 56.51 | 55.99 | 56.32 | 3,674,915 | -0.18(-0.31%) |
May 16, 2011 | 56.71 | 57.39 | 56.45 | 56.50 | 1,895,012 | -0.65(-1.13%) |
May 13, 2011 | 58.01 | 58.19 | 56.96 | 57.15 | 2,211,373 | -0.81(-1.40%) |
May 12, 2011 | 57.16 | 58.11 | 56.95 | 57.96 | 2,698,775 | +0.40(+0.70%) |
May 11, 2011 | 58.45 | 58.45 | 57.31 | 57.56 | 3,299,270 | -1.00(-1.70%) |
May 10, 2011 | 57.86 | 58.58 | 57.86 | 58.55 | 5,210,657 | +0.93(+1.61%) |
May 09, 2011 | 57.09 | 57.72 | 56.95 | 57.63 | 2,702,557 | +0.53(+0.93%) |
May 06, 2011 | 57.56 | 57.85 | 56.87 | 57.09 | 2,491,216 | +0.09(+0.16%) |
May 05, 2011 | 56.85 | 57.75 | 56.69 | 57.00 | 5,826,936 | -0.29(-0.50%) |
May 04, 2011 | 58.00 | 58.14 | 56.99 | 57.29 | 3,487,803 | -0.70(-1.21%) |
May 03, 2011 | 58.38 | 58.64 | 57.56 | 57.99 | 3,178,270 | -0.50(-0.86%) |
May 02, 2011 | 58.56 | 58.58 | 58.42 | 58.49 | 3,646,115 | -0.59(-0.99%) |
Apr 29, 2011 | 58.97 | 59.27 | 58.76 | 59.08 | 1,303,311 | +0.17(+0.29%) |
Apr 28, 2011 | 58.57 | 58.96 | 58.50 | 58.91 | 2,912,623 | +0.27(+0.46%) |
Apr 27, 2011 | 58.30 | 58.74 | 58.23 | 58.64 | 1,467,263 | +0.29(+0.50%) |
Apr 26, 2011 | 57.76 | 58.64 | 57.74 | 58.34 | 2,866,636 | +0.65(+1.12%) |
Apr 25, 2011 | 57.68 | 57.76 | 57.35 | 57.70 | 891,764 | -0.01(-0.01%) |
Apr 21, 2011 | 57.63 | 57.74 | 57.26 | 57.70 | 1,035,602 | +0.34(+0.59%) |
Apr 20, 2011 | 57.32 | 57.43 | 57.06 | 57.36 | 1,668,326 | +0.95(+1.68%) |
Apr 19, 2011 | 56.68 | 56.83 | 56.15 | 56.41 | 2,167,320 | -0.08(-0.14%) |
Apr 18, 2011 | 56.56 | 56.56 | 56.04 | 56.49 | 1,764,375 | -0.83(-1.45%) |
Apr 15, 2011 | 56.78 | 57.33 | 56.60 | 57.32 | 1,174,371 | +0.56(+0.99%) |
Apr 14, 2011 | 56.09 | 56.81 | 55.99 | 56.76 | 1,696,772 | +0.30(+0.53%) |
Apr 13, 2011 | 56.98 | 57.05 | 56.16 | 56.46 | 2,264,348 | -0.20(-0.35%) |
Apr 12, 2011 | 57.04 | 57.32 | 56.62 | 56.66 | 2,319,630 | -0.69(-1.21%) |
Apr 11, 2011 | 57.91 | 58.11 | 57.18 | 57.36 | 2,256,123 | -0.59(-1.03%) |
Apr 08, 2011 | 58.77 | 58.89 | 57.72 | 57.95 | 1,575,996 | -0.66(-1.13%) |
Apr 07, 2011 | 58.98 | 59.20 | 58.46 | 58.61 | 1,889,319 | -0.39(-0.67%) |
Apr 06, 2011 | 59.05 | 59.18 | 58.72 | 59.01 | 2,281,567 | +0.29(+0.50%) |
Apr 05, 2011 | 58.47 | 59.15 | 58.37 | 58.71 | 1,387,098 | +0.13(+0.22%) |
Apr 04, 2011 | 58.52 | 58.70 | 58.44 | 58.58 | 1,101,900 | +0.17(+0.29%) |
Apr 01, 2011 | 58.61 | 58.74 | 58.24 | 58.41 | 1,745,286 | +0.27(+0.46%) |
Mar 31, 2011 | 57.86 | 58.23 | 57.84 | 58.14 | 1,458,231 | +0.21(+0.36%) |
Mar 30, 2011 | 57.93 | 57.93 | 57.93 | 57.93 | 1,493,195 | +0.70(+1.23%) |
Mar 29, 2011 | 56.80 | 57.31 | 56.52 | 57.23 | 1,959,528 | +0.42(+0.73%) |
Mar 28, 2011 | 57.11 | 57.32 | 56.77 | 56.82 | 1,028,565 | -0.20(-0.35%) |
Mar 25, 2011 | 56.86 | 57.61 | 56.59 | 57.02 | 1,697,113 | +0.45(+0.79%) |
Mar 24, 2011 | 56.67 | 56.73 | 56.11 | 56.57 | 1,060,383 | +0.26(+0.46%) |
Mar 23, 2011 | 56.25 | 56.49 | 55.57 | 56.31 | 1,473,720 | -0.04(-0.07%) |
Mar 22, 2011 | 56.54 | 56.75 | 56.19 | 56.35 | 1,280,341 | -0.23(-0.41%) |
Mar 21, 2011 | 56.40 | 56.58 | 56.23 | 56.58 | 2,229,599 | +1.26(+2.28%) |
Mar 18, 2011 | 55.26 | 55.41 | 55.02 | 55.32 | 2,083,437 | +0.78(+1.44%) |
Mar 17, 2011 | 55.10 | 55.15 | 54.53 | 54.53 | 3,659,932 | +0.27(+0.50%) |
Mar 16, 2011 | 54.73 | 55.15 | 53.95 | 54.26 | 5,503,350 | -0.65(-1.19%) |
Mar 15, 2011 | 54.69 | 55.30 | 54.60 | 54.92 | 3,569,093 | -0.47(-0.85%) |
Mar 14, 2011 | 55.32 | 55.73 | 54.86 | 55.39 | 2,617,478 | -0.38(-0.69%) |
Mar 11, 2011 | 55.18 | 56.09 | 55.16 | 55.77 | 2,342,777 | +0.11(+0.19%) |
Mar 10, 2011 | 56.49 | 56.49 | 55.55 | 55.66 | 2,386,474 | -1.47(-2.57%) |
Mar 09, 2011 | 57.24 | 57.49 | 56.93 | 57.13 | 2,680,799 | -0.12(-0.20%) |
Mar 08, 2011 | 56.34 | 57.49 | 56.01 | 57.25 | 1,758,834 | +0.91(+1.62%) |
Mar 07, 2011 | 57.32 | 57.43 | 55.89 | 56.33 | 2,348,982 | -0.85(-1.48%) |
Mar 04, 2011 | 57.61 | 57.61 | 56.62 | 57.18 | 3,287,414 | -0.02(-0.04%) |
Mar 03, 2011 | 56.94 | 57.72 | 56.92 | 57.20 | 1,747,241 | +0.77(+1.36%) |
Mar 02, 2011 | 56.26 | 56.69 | 55.98 | 56.43 | 2,138,364 | +0.16(+0.29%) |