Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 59.38 | 59.90 | 59.05 | 59.17 | 1,639,946 | +0.15(+0.25%) |
May 23, 2011 | 57.36 | 59.46 | 57.11 | 59.02 | 2,155,366 | +1.13(+1.95%) |
May 20, 2011 | 58.42 | 58.42 | 57.62 | 57.89 | 2,299,854 | -0.70(-1.19%) |
May 19, 2011 | 59.38 | 59.39 | 57.92 | 58.59 | 2,633,172 | -1.60(-2.66%) |
May 18, 2011 | 59.37 | 60.22 | 59.20 | 60.19 | 1,006,343 | +0.68(+1.14%) |
May 17, 2011 | 60.17 | 60.28 | 59.41 | 59.51 | 1,221,431 | -0.75(-1.24%) |
May 16, 2011 | 61.13 | 61.13 | 59.96 | 60.26 | 900,938 | -0.64(-1.05%) |
May 13, 2011 | 61.25 | 61.29 | 60.53 | 60.90 | 711,066 | -0.27(-0.44%) |
May 12, 2011 | 59.56 | 61.24 | 59.56 | 61.17 | 710,575 | +0.40(+0.66%) |
May 11, 2011 | 60.06 | 60.86 | 59.96 | 60.77 | 1,150,466 | +0.51(+0.85%) |
May 10, 2011 | 59.75 | 60.30 | 59.71 | 60.26 | 793,216 | +0.60(+1.01%) |
May 09, 2011 | 59.67 | 59.97 | 59.30 | 59.66 | 585,007 | -0.04(-0.07%) |
May 06, 2011 | 60.32 | 60.60 | 59.70 | 59.70 | 795,488 | -0.17(-0.28%) |
May 05, 2011 | 59.55 | 60.32 | 59.00 | 59.87 | 1,338,811 | +0.22(+0.37%) |
May 04, 2011 | 59.60 | 60.26 | 59.36 | 59.65 | 1,083,694 | -0.02(-0.03%) |
May 03, 2011 | 59.29 | 60.00 | 59.29 | 59.67 | 1,272,674 | +0.12(+0.20%) |
May 02, 2011 | 59.74 | 59.89 | 59.22 | 59.55 | 1,344,321 | +0.49(+0.83%) |
Apr 29, 2011 | 58.56 | 59.50 | 58.39 | 59.06 | 2,111,843 | +0.51(+0.87%) |
Apr 28, 2011 | 58.89 | 58.98 | 57.27 | 58.55 | 1,932,549 | +0.10(+0.17%) |
Apr 27, 2011 | 58.02 | 58.69 | 57.98 | 58.45 | 1,201,208 | +0.48(+0.83%) |
Apr 26, 2011 | 59.21 | 59.21 | 57.77 | 57.97 | 1,123,242 | -0.10(-0.17%) |
Apr 25, 2011 | 58.03 | 58.20 | 57.55 | 58.07 | 528,936 | +0.04(+0.07%) |
Apr 21, 2011 | 58.09 | 58.24 | 57.55 | 58.03 | 565,468 | -0.06(-0.10%) |
Apr 20, 2011 | 57.29 | 58.10 | 57.24 | 58.09 | 891,207 | +1.45(+2.56%) |
Apr 19, 2011 | 56.72 | 56.95 | 56.22 | 56.64 | 578,265 | -0.14(-0.25%) |
Apr 18, 2011 | 55.70 | 56.87 | 55.47 | 56.78 | 958,237 | +0.44(+0.78%) |
Apr 15, 2011 | 55.61 | 56.55 | 55.61 | 56.34 | 1,077,631 | +0.50(+0.90%) |
Apr 14, 2011 | 55.08 | 55.96 | 55.08 | 55.84 | 942,999 | +0.46(+0.83%) |
Apr 13, 2011 | 55.15 | 55.60 | 54.98 | 55.38 | 1,435,658 | -0.67(-1.20%) |
Apr 12, 2011 | 56.10 | 56.59 | 55.99 | 56.05 | 848,745 | -0.26(-0.46%) |
Apr 11, 2011 | 56.50 | 56.68 | 55.64 | 56.31 | 1,159,120 | -0.19(-0.34%) |
Apr 08, 2011 | 57.33 | 57.40 | 56.26 | 56.50 | 774,637 | -0.70(-1.22%) |
Apr 07, 2011 | 57.43 | 58.04 | 56.93 | 57.20 | 917,227 | -0.29(-0.50%) |
Apr 06, 2011 | 58.57 | 58.63 | 57.44 | 57.49 | 982,004 | -0.74(-1.27%) |
Apr 05, 2011 | 57.52 | 59.09 | 57.52 | 58.23 | 1,399,683 | +0.56(+0.97%) |
Apr 04, 2011 | 57.75 | 57.84 | 56.12 | 57.67 | 1,451,272 | -0.21(-0.36%) |
Apr 01, 2011 | 57.60 | 58.31 | 57.60 | 57.88 | 662,633 | +0.42(+0.73%) |
Mar 31, 2011 | 57.80 | 57.98 | 56.82 | 57.46 | 1,088,111 | -0.39(-0.67%) |
Mar 30, 2011 | 57.32 | 57.89 | 56.96 | 57.85 | 585,352 | +1.02(+1.79%) |
Mar 29, 2011 | 56.78 | 57.01 | 56.51 | 56.83 | 830,068 | +0.11(+0.19%) |
Mar 28, 2011 | 58.34 | 58.55 | 56.71 | 56.72 | 799,251 | -1.40(-2.41%) |
Mar 25, 2011 | 57.99 | 58.50 | 57.79 | 58.12 | 642,446 | +0.23(+0.40%) |
Mar 24, 2011 | 57.41 | 58.28 | 57.19 | 57.89 | 682,661 | +0.76(+1.33%) |
Mar 23, 2011 | 56.37 | 57.32 | 55.80 | 57.13 | 562,312 | +0.62(+1.10%) |
Mar 22, 2011 | 56.32 | 56.58 | 56.04 | 56.51 | 847,827 | +0.06(+0.11%) |
Mar 21, 2011 | 56.94 | 57.29 | 56.03 | 56.45 | 980,995 | +0.98(+1.77%) |
Mar 18, 2011 | 56.15 | 56.16 | 55.05 | 55.47 | 1,754,624 | +0.01(+0.02%) |
Mar 17, 2011 | 55.69 | 56.02 | 55.00 | 55.46 | 847,027 | +0.39(+0.71%) |
Mar 16, 2011 | 54.97 | 55.58 | 54.56 | 55.07 | 1,168,792 | -0.26(-0.47%) |
Mar 15, 2011 | 54.64 | 55.95 | 54.50 | 55.33 | 1,062,141 | -0.24(-0.43%) |
Mar 14, 2011 | 55.54 | 55.77 | 54.81 | 55.57 | 878,352 | -0.45(-0.80%) |
Mar 11, 2011 | 55.44 | 56.15 | 54.78 | 56.02 | 847,489 | +0.29(+0.52%) |
Mar 10, 2011 | 55.48 | 55.95 | 55.27 | 55.73 | 987,266 | -0.23(-0.41%) |
Mar 09, 2011 | 55.83 | 56.26 | 55.57 | 55.96 | 633,603 | -0.04(-0.07%) |
Mar 08, 2011 | 55.46 | 56.28 | 55.11 | 56.00 | 801,425 | +0.62(+1.12%) |
Mar 07, 2011 | 56.66 | 56.83 | 55.38 | 55.38 | 1,409,852 | -1.00(-1.77%) |
Mar 04, 2011 | 56.34 | 56.67 | 55.87 | 56.38 | 704,485 | -0.17(-0.30%) |
Mar 03, 2011 | 56.15 | 56.79 | 55.74 | 56.55 | 838,240 | +0.64(+1.14%) |
Mar 02, 2011 | 55.04 | 56.08 | 55.04 | 55.91 | 1,006,924 | +0.76(+1.38%) |