Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 59.69 | 59.74 | 59.25 | 59.25 | 200,475 | -0.17(-0.29%) |
May 23, 2011 | 59.83 | 59.83 | 59.15 | 59.43 | 57,387 | -0.58(-0.96%) |
May 20, 2011 | 60.17 | 60.35 | 59.85 | 60.00 | 11,880 | -0.30(-0.50%) |
May 19, 2011 | 60.66 | 60.66 | 59.90 | 60.30 | 82,136 | -0.16(-0.26%) |
May 18, 2011 | 60.13 | 60.49 | 60.08 | 60.46 | 12,591 | +0.38(+0.63%) |
May 17, 2011 | 60.14 | 60.14 | 59.66 | 60.08 | 45,268 | -0.11(-0.18%) |
May 16, 2011 | 60.26 | 60.72 | 60.17 | 60.19 | 151,661 | -0.25(-0.41%) |
May 13, 2011 | 60.92 | 60.92 | 60.18 | 60.43 | 45,811 | -0.40(-0.67%) |
May 12, 2011 | 59.76 | 60.90 | 59.68 | 60.84 | 23,758 | +0.83(+1.38%) |
May 11, 2011 | 60.24 | 60.38 | 59.78 | 60.01 | 33,626 | -0.31(-0.51%) |
May 10, 2011 | 60.02 | 60.35 | 59.85 | 60.32 | 81,507 | +0.47(+0.79%) |
May 09, 2011 | 59.50 | 59.96 | 59.41 | 59.85 | 56,338 | +0.45(+0.75%) |
May 06, 2011 | 59.50 | 59.69 | 59.30 | 59.40 | 21,076 | +0.54(+0.91%) |
May 05, 2011 | 58.72 | 59.30 | 58.60 | 58.86 | 24,820 | -0.28(-0.47%) |
May 04, 2011 | 59.45 | 59.45 | 58.79 | 59.15 | 28,359 | -0.26(-0.43%) |
May 03, 2011 | 59.76 | 59.76 | 59.11 | 59.40 | 94,027 | -0.40(-0.66%) |
May 02, 2011 | 59.83 | 59.83 | 59.74 | 59.80 | 73,548 | +0.33(+0.56%) |
Apr 29, 2011 | 59.89 | 59.89 | 59.46 | 59.47 | 17,895 | -0.13(-0.22%) |
Apr 28, 2011 | 59.39 | 59.61 | 59.33 | 59.60 | 11,096 | +0.16(+0.26%) |
Apr 27, 2011 | 58.68 | 59.47 | 58.63 | 59.44 | 33,678 | +0.83(+1.42%) |
Apr 26, 2011 | 58.37 | 58.70 | 58.32 | 58.61 | 81,528 | +0.60(+1.04%) |
Apr 25, 2011 | 57.88 | 58.00 | 57.67 | 58.00 | 10,583 | -0.08(-0.15%) |
Apr 21, 2011 | 58.23 | 58.23 | 57.82 | 58.09 | 13,050 | +0.02(+0.03%) |
Apr 20, 2011 | 58.18 | 58.18 | 57.92 | 58.07 | 160,514 | +0.63(+1.09%) |
Apr 19, 2011 | 57.55 | 57.60 | 57.06 | 57.44 | 59,173 | +0.22(+0.39%) |
Apr 18, 2011 | 57.50 | 57.50 | 56.87 | 57.22 | 21,543 | -0.69(-1.20%) |
Apr 15, 2011 | 57.50 | 57.91 | 57.49 | 57.91 | 29,079 | +0.65(+1.14%) |
Apr 14, 2011 | 56.76 | 57.31 | 56.75 | 57.26 | 27,394 | +0.31(+0.55%) |
Apr 13, 2011 | 56.97 | 57.01 | 56.72 | 56.95 | 23,417 | +0.10(+0.17%) |
Apr 12, 2011 | 56.89 | 56.98 | 56.74 | 56.85 | 252,434 | -0.08(-0.15%) |
Apr 11, 2011 | 56.78 | 57.14 | 56.78 | 56.93 | 139,136 | +0.31(+0.55%) |
Apr 08, 2011 | 56.68 | 56.82 | 56.62 | 56.62 | 6,559 | +0.13(+0.23%) |
Apr 07, 2011 | 56.59 | 56.59 | 56.35 | 56.49 | 31,906 | -0.05(-0.09%) |
Apr 06, 2011 | 56.55 | 56.71 | 56.48 | 56.54 | 145,719 | +0.22(+0.40%) |
Apr 05, 2011 | 55.68 | 56.40 | 55.68 | 56.31 | 8,569 | +0.58(+1.04%) |
Apr 04, 2011 | 55.44 | 55.88 | 55.44 | 55.73 | 11,687 | +0.40(+0.72%) |
Apr 01, 2011 | 55.16 | 55.36 | 54.91 | 55.34 | 9,723 | +0.50(+0.92%) |
Mar 31, 2011 | 54.64 | 54.96 | 54.64 | 54.83 | 9,022 | -0.03(-0.05%) |
Mar 30, 2011 | 54.08 | 55.00 | 54.08 | 54.86 | 24,690 | +1.19(+2.22%) |
Mar 29, 2011 | 53.09 | 53.70 | 53.09 | 53.67 | 5,314 | +0.45(+0.84%) |
Mar 28, 2011 | 53.44 | 53.47 | 53.22 | 53.22 | 6,693 | -0.21(-0.40%) |
Mar 25, 2011 | 53.15 | 53.70 | 53.11 | 53.44 | 56,175 | +0.34(+0.63%) |
Mar 24, 2011 | 52.78 | 53.18 | 52.59 | 53.10 | 6,633 | +0.54(+1.02%) |
Mar 23, 2011 | 52.20 | 52.63 | 52.11 | 52.56 | 2,823 | +0.02(+0.04%) |
Mar 22, 2011 | 52.62 | 52.66 | 52.48 | 52.54 | 3,815 | +0.05(+0.09%) |
Mar 21, 2011 | 52.54 | 52.64 | 52.50 | 52.50 | 8,943 | +0.38(+0.73%) |
Mar 18, 2011 | 52.38 | 52.38 | 51.96 | 52.12 | 6,208 | +0.24(+0.47%) |
Mar 17, 2011 | 52.07 | 52.07 | 51.66 | 51.87 | 10,678 | +0.53(+1.04%) |
Mar 16, 2011 | 52.01 | 52.13 | 51.18 | 51.34 | 12,557 | -0.89(-1.70%) |
Mar 15, 2011 | 52.19 | 52.39 | 52.16 | 52.23 | 10,696 | -0.56(-1.06%) |
Mar 14, 2011 | 52.95 | 53.21 | 52.68 | 52.79 | 6,824 | -0.40(-0.76%) |
Mar 11, 2011 | 52.70 | 53.30 | 52.70 | 53.19 | 18,864 | +0.20(+0.37%) |
Mar 10, 2011 | 53.47 | 53.47 | 52.94 | 52.99 | 11,526 | -0.66(-1.24%) |
Mar 09, 2011 | 53.55 | 53.75 | 53.45 | 53.66 | 8,566 | +0.06(+0.12%) |
Mar 08, 2011 | 52.90 | 53.70 | 52.89 | 53.59 | 11,210 | +0.64(+1.21%) |
Mar 07, 2011 | 53.55 | 53.55 | 52.56 | 52.95 | 6,427 | -0.36(-0.67%) |
Mar 04, 2011 | 53.59 | 53.61 | 53.03 | 53.31 | 17,708 | -0.28(-0.52%) |
Mar 03, 2011 | 53.12 | 53.61 | 53.06 | 53.59 | 14,060 | +0.87(+1.66%) |
Mar 02, 2011 | 52.32 | 52.78 | 52.32 | 52.71 | 3,952 | +0.12(+0.24%) |