Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 58.80 | 58.80 | 58.55 | 58.61 | 54,145 | -0.05(-0.09%) |
May 23, 2011 | 58.75 | 58.81 | 58.47 | 58.66 | 76,158 | -0.40(-0.67%) |
May 20, 2011 | 59.22 | 59.28 | 58.93 | 59.06 | 52,949 | -0.19(-0.32%) |
May 19, 2011 | 59.16 | 59.27 | 58.92 | 59.24 | 76,579 | +0.26(+0.44%) |
May 18, 2011 | 58.88 | 59.02 | 58.63 | 58.98 | 84,541 | +0.17(+0.30%) |
May 17, 2011 | 58.61 | 58.94 | 58.56 | 58.81 | 73,283 | +0.14(+0.25%) |
May 16, 2011 | 58.59 | 58.85 | 58.55 | 58.66 | 204,389 | -0.06(-0.10%) |
May 13, 2011 | 58.85 | 59.00 | 58.60 | 58.72 | 98,379 | -0.06(-0.10%) |
May 12, 2011 | 57.89 | 58.82 | 57.89 | 58.78 | 347,169 | +0.78(+1.35%) |
May 11, 2011 | 58.07 | 58.27 | 57.77 | 58.00 | 85,705 | -0.08(-0.14%) |
May 10, 2011 | 57.79 | 58.11 | 57.79 | 58.08 | 47,697 | +0.39(+0.67%) |
May 09, 2011 | 57.58 | 57.79 | 57.47 | 57.69 | 120,947 | +0.21(+0.36%) |
May 06, 2011 | 57.83 | 57.96 | 57.36 | 57.48 | 57,020 | +0.15(+0.27%) |
May 05, 2011 | 57.68 | 57.74 | 57.18 | 57.33 | 73,786 | -0.43(-0.74%) |
May 04, 2011 | 57.82 | 57.98 | 57.69 | 57.76 | 105,240 | -0.01(-0.03%) |
May 03, 2011 | 57.59 | 57.80 | 57.55 | 57.77 | 86,575 | +0.14(+0.25%) |
May 02, 2011 | 57.57 | 57.64 | 57.57 | 57.63 | 79,527 | +0.04(+0.06%) |
Apr 29, 2011 | 57.45 | 57.65 | 57.41 | 57.59 | 104,920 | +0.19(+0.33%) |
Apr 28, 2011 | 56.98 | 57.46 | 56.82 | 57.41 | 106,301 | +0.40(+0.70%) |
Apr 27, 2011 | 56.72 | 57.02 | 56.72 | 57.01 | 58,334 | +0.37(+0.65%) |
Apr 26, 2011 | 56.38 | 56.70 | 56.20 | 56.64 | 62,903 | +0.41(+0.73%) |
Apr 25, 2011 | 56.20 | 56.25 | 56.07 | 56.23 | 164,665 | -0.20(-0.35%) |
Apr 21, 2011 | 56.65 | 56.65 | 56.34 | 56.42 | 43,313 | +0.02(+0.04%) |
Apr 20, 2011 | 56.57 | 56.57 | 56.34 | 56.40 | 55,172 | +0.31(+0.55%) |
Apr 19, 2011 | 55.97 | 56.09 | 55.78 | 56.09 | 38,515 | +0.12(+0.21%) |
Apr 18, 2011 | 56.11 | 56.11 | 55.72 | 55.97 | 267,787 | -0.39(-0.69%) |
Apr 15, 2011 | 56.15 | 56.40 | 56.04 | 56.36 | 50,336 | +0.30(+0.54%) |
Apr 14, 2011 | 55.53 | 56.15 | 55.52 | 56.06 | 71,593 | +0.34(+0.61%) |
Apr 13, 2011 | 55.86 | 55.86 | 55.61 | 55.72 | 67,991 | +0.02(+0.04%) |
Apr 12, 2011 | 55.33 | 55.77 | 55.33 | 55.70 | 64,199 | +0.13(+0.23%) |
Apr 11, 2011 | 55.41 | 55.76 | 55.41 | 55.57 | 39,495 | +0.26(+0.47%) |
Apr 08, 2011 | 55.64 | 55.64 | 55.13 | 55.31 | 271,353 | -0.17(-0.31%) |
Apr 07, 2011 | 55.37 | 55.49 | 55.20 | 55.48 | 42,181 | +0.04(+0.07%) |
Apr 06, 2011 | 55.31 | 55.52 | 55.31 | 55.44 | 46,582 | +0.21(+0.38%) |
Apr 05, 2011 | 55.02 | 55.34 | 55.02 | 55.23 | 17,551 | +0.10(+0.18%) |
Apr 04, 2011 | 55.15 | 55.15 | 55.02 | 55.13 | 32,375 | +0.09(+0.17%) |
Apr 01, 2011 | 54.98 | 55.13 | 54.86 | 55.04 | 57,337 | +0.33(+0.60%) |
Mar 31, 2011 | 54.72 | 54.87 | 54.70 | 54.71 | 60,831 | -0.08(-0.15%) |
Mar 30, 2011 | 54.63 | 54.87 | 54.63 | 54.79 | 59,579 | +0.34(+0.62%) |
Mar 29, 2011 | 54.15 | 54.47 | 54.15 | 54.45 | 122,952 | +0.26(+0.48%) |
Mar 28, 2011 | 54.37 | 54.65 | 54.19 | 54.19 | 102,803 | -0.04(-0.08%) |
Mar 25, 2011 | 54.29 | 54.39 | 54.19 | 54.23 | 87,326 | +0.06(+0.11%) |
Mar 24, 2011 | 54.05 | 54.25 | 53.97 | 54.18 | 24,462 | +0.40(+0.75%) |
Mar 23, 2011 | 53.47 | 53.80 | 53.40 | 53.78 | 24,788 | +0.17(+0.31%) |
Mar 22, 2011 | 53.64 | 53.70 | 53.53 | 53.61 | 46,864 | -0.03(-0.05%) |
Mar 21, 2011 | 53.68 | 53.73 | 53.59 | 53.63 | 99,243 | +0.70(+1.33%) |
Mar 18, 2011 | 53.11 | 53.13 | 52.69 | 52.93 | 38,637 | +0.37(+0.70%) |
Mar 17, 2011 | 52.95 | 52.95 | 52.43 | 52.56 | 36,712 | +0.33(+0.62%) |
Mar 16, 2011 | 52.80 | 52.84 | 52.04 | 52.24 | 145,110 | -0.74(-1.39%) |
Mar 15, 2011 | 52.82 | 53.19 | 52.79 | 52.98 | 49,732 | -0.53(-0.99%) |
Mar 14, 2011 | 53.66 | 53.66 | 53.26 | 53.50 | 26,176 | -0.41(-0.77%) |
Mar 11, 2011 | 53.71 | 54.02 | 53.60 | 53.92 | 32,626 | +0.05(+0.09%) |
Mar 10, 2011 | 53.89 | 54.17 | 53.78 | 53.87 | 25,469 | -0.29(-0.53%) |
Mar 09, 2011 | 53.90 | 54.22 | 53.79 | 54.16 | 33,593 | +0.27(+0.50%) |
Mar 08, 2011 | 53.48 | 53.92 | 53.48 | 53.89 | 46,843 | +0.48(+0.89%) |
Mar 07, 2011 | 53.65 | 53.76 | 53.29 | 53.41 | 31,046 | -0.21(-0.39%) |
Mar 04, 2011 | 53.92 | 53.92 | 53.37 | 53.62 | 70,105 | -0.24(-0.44%) |
Mar 03, 2011 | 53.70 | 53.93 | 53.53 | 53.86 | 30,209 | +0.56(+1.06%) |
Mar 02, 2011 | 53.32 | 53.42 | 53.16 | 53.29 | 52,946 | -0.12(-0.23%) |