Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 53.79 | 54.20 | 53.44 | 53.50 | 1,417,591 | -0.13(-0.24%) |
May 23, 2011 | 53.95 | 54.25 | 53.50 | 53.63 | 2,108,371 | -0.95(-1.73%) |
May 20, 2011 | 55.08 | 55.08 | 54.30 | 54.58 | 1,419,285 | -0.71(-1.28%) |
May 19, 2011 | 55.99 | 56.47 | 54.87 | 55.28 | 1,555,414 | -0.57(-1.03%) |
May 18, 2011 | 55.96 | 56.07 | 55.62 | 55.85 | 1,847,180 | +0.01(+0.02%) |
May 17, 2011 | 56.10 | 56.70 | 55.61 | 55.84 | 2,282,616 | -0.49(-0.87%) |
May 16, 2011 | 56.96 | 57.45 | 56.28 | 56.33 | 1,777,856 | -1.03(-1.80%) |
May 13, 2011 | 56.53 | 58.25 | 56.53 | 57.36 | 3,262,226 | +0.84(+1.49%) |
May 12, 2011 | 55.46 | 56.81 | 55.17 | 56.52 | 1,936,135 | +0.95(+1.70%) |
May 11, 2011 | 55.70 | 55.94 | 55.15 | 55.58 | 1,452,835 | -0.38(-0.69%) |
May 10, 2011 | 55.54 | 56.19 | 55.29 | 55.96 | 1,646,544 | +0.66(+1.18%) |
May 09, 2011 | 55.84 | 56.01 | 54.98 | 55.31 | 1,256,364 | -0.63(-1.12%) |
May 06, 2011 | 56.30 | 56.74 | 55.76 | 55.93 | 1,906,855 | +0.40(+0.73%) |
May 05, 2011 | 55.09 | 56.14 | 54.95 | 55.53 | 1,536,481 | -0.01(-0.01%) |
May 04, 2011 | 55.86 | 55.97 | 54.94 | 55.54 | 1,651,817 | -0.28(-0.50%) |
May 03, 2011 | 56.73 | 56.99 | 55.60 | 55.82 | 2,057,877 | -1.06(-1.86%) |
May 02, 2011 | 56.85 | 56.93 | 56.76 | 56.87 | 1,708,991 | -0.17(-0.30%) |
Apr 29, 2011 | 57.92 | 58.03 | 56.79 | 57.05 | 2,075,855 | -0.83(-1.43%) |
Apr 28, 2011 | 58.70 | 59.00 | 57.28 | 57.87 | 2,008,323 | -0.81(-1.38%) |
Apr 27, 2011 | 60.24 | 60.90 | 56.67 | 58.68 | 5,822,018 | +0.52(+0.90%) |
Apr 26, 2011 | 57.86 | 58.18 | 57.26 | 58.16 | 2,030,081 | +0.42(+0.73%) |
Apr 25, 2011 | 57.85 | 58.00 | 57.09 | 57.73 | 928,031 | -0.06(-0.10%) |
Apr 21, 2011 | 57.09 | 57.95 | 56.77 | 57.79 | 943,609 | +0.71(+1.24%) |
Apr 20, 2011 | 57.74 | 57.96 | 56.62 | 57.09 | 1,832,489 | +0.09(+0.16%) |
Apr 19, 2011 | 56.46 | 57.71 | 56.46 | 56.99 | 1,806,659 | +0.81(+1.44%) |
Apr 18, 2011 | 55.88 | 56.44 | 55.48 | 56.19 | 1,537,055 | -0.54(-0.96%) |
Apr 15, 2011 | 56.15 | 57.07 | 55.85 | 56.73 | 1,578,024 | +0.64(+1.13%) |
Apr 14, 2011 | 55.60 | 56.16 | 55.07 | 56.09 | 1,234,981 | +0.07(+0.12%) |
Apr 13, 2011 | 56.08 | 56.39 | 55.47 | 56.03 | 1,830,303 | +0.20(+0.36%) |
Apr 12, 2011 | 54.75 | 55.99 | 54.60 | 55.83 | 1,204,867 | +0.77(+1.39%) |
Apr 11, 2011 | 54.70 | 55.24 | 54.64 | 55.06 | 1,266,168 | +0.40(+0.73%) |
Apr 08, 2011 | 55.96 | 56.21 | 54.42 | 54.66 | 1,437,347 | -1.07(-1.91%) |
Apr 07, 2011 | 55.75 | 56.25 | 55.27 | 55.73 | 838,776 | -0.20(-0.36%) |
Apr 06, 2011 | 56.54 | 56.64 | 55.60 | 55.93 | 880,401 | -0.18(-0.32%) |
Apr 05, 2011 | 56.20 | 56.58 | 55.67 | 56.11 | 1,386,779 | -0.26(-0.47%) |
Apr 04, 2011 | 57.00 | 57.27 | 56.20 | 56.37 | 1,806,931 | -0.58(-1.01%) |
Apr 01, 2011 | 56.89 | 57.59 | 56.77 | 56.95 | 2,934,846 | +0.44(+0.78%) |
Mar 31, 2011 | 55.57 | 57.71 | 55.57 | 56.50 | 3,994,600 | +0.77(+1.39%) |
Mar 30, 2011 | 55.73 | 55.73 | 55.73 | 55.73 | 1,978,663 | +1.75(+3.25%) |
Mar 29, 2011 | 53.89 | 54.07 | 53.36 | 53.97 | 1,179,401 | +0.09(+0.17%) |
Mar 28, 2011 | 54.41 | 54.68 | 53.87 | 53.88 | 870,547 | -0.46(-0.84%) |
Mar 25, 2011 | 53.90 | 54.96 | 53.85 | 54.34 | 945,106 | +0.50(+0.93%) |
Mar 24, 2011 | 53.80 | 54.08 | 53.07 | 53.84 | 1,431,528 | +0.36(+0.68%) |
Mar 23, 2011 | 52.96 | 53.69 | 52.49 | 53.47 | 1,130,305 | +0.39(+0.74%) |
Mar 22, 2011 | 53.60 | 53.69 | 52.96 | 53.08 | 1,214,532 | -0.53(-0.99%) |
Mar 21, 2011 | 53.75 | 53.88 | 53.39 | 53.61 | 1,742,994 | +0.59(+1.11%) |
Mar 18, 2011 | 53.47 | 53.55 | 52.49 | 53.02 | 3,735,231 | +0.35(+0.67%) |
Mar 17, 2011 | 53.86 | 53.86 | 52.39 | 52.67 | 2,012,522 | -0.04(-0.08%) |
Mar 16, 2011 | 53.78 | 53.95 | 52.45 | 52.71 | 2,927,178 | -1.18(-2.19%) |
Mar 15, 2011 | 53.83 | 54.38 | 53.60 | 53.89 | 2,771,486 | -0.39(-0.72%) |
Mar 14, 2011 | 54.83 | 54.94 | 53.80 | 54.28 | 1,676,494 | -0.89(-1.61%) |
Mar 11, 2011 | 54.41 | 55.50 | 54.17 | 55.17 | 1,599,355 | +0.71(+1.30%) |
Mar 10, 2011 | 54.72 | 55.21 | 54.16 | 54.46 | 1,376,312 | -1.05(-1.88%) |
Mar 09, 2011 | 55.06 | 55.83 | 54.76 | 55.50 | 1,646,161 | +0.32(+0.59%) |
Mar 08, 2011 | 53.49 | 55.75 | 53.46 | 55.18 | 3,146,225 | +1.98(+3.72%) |
Mar 07, 2011 | 53.88 | 54.27 | 52.97 | 53.20 | 1,265,295 | -0.38(-0.70%) |
Mar 04, 2011 | 54.53 | 54.54 | 53.11 | 53.58 | 1,675,675 | -0.93(-1.71%) |
Mar 03, 2011 | 53.75 | 54.61 | 53.43 | 54.51 | 1,929,559 | +1.34(+2.51%) |
Mar 02, 2011 | 53.19 | 53.78 | 52.88 | 53.17 | 1,724,918 | +0.09(+0.16%) |