Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 59.21 | 59.30 | 58.59 | 58.85 | 1,188,368 | -0.30(-0.51%) |
May 23, 2011 | 58.84 | 59.28 | 58.50 | 59.15 | 1,085,168 | -0.44(-0.73%) |
May 20, 2011 | 59.71 | 59.90 | 59.34 | 59.59 | 1,045,521 | -0.17(-0.28%) |
May 19, 2011 | 59.53 | 60.06 | 59.25 | 59.76 | 1,207,444 | +0.41(+0.70%) |
May 18, 2011 | 58.64 | 59.51 | 58.13 | 59.34 | 1,106,976 | +0.75(+1.29%) |
May 17, 2011 | 58.78 | 58.89 | 58.18 | 58.59 | 1,384,627 | -0.43(-0.73%) |
May 16, 2011 | 59.39 | 59.39 | 58.43 | 59.02 | 1,295,678 | +0.02(+0.04%) |
May 13, 2011 | 59.80 | 59.86 | 58.75 | 59.00 | 1,091,992 | -0.67(-1.13%) |
May 12, 2011 | 59.33 | 59.77 | 58.81 | 59.67 | 1,191,266 | +0.18(+0.31%) |
May 11, 2011 | 59.80 | 59.93 | 59.28 | 59.48 | 1,356,422 | -0.38(-0.64%) |
May 10, 2011 | 59.60 | 60.00 | 59.39 | 59.87 | 1,019,492 | +0.47(+0.80%) |
May 09, 2011 | 58.76 | 59.48 | 58.62 | 59.39 | 1,259,496 | +0.58(+0.98%) |
May 06, 2011 | 59.30 | 59.43 | 58.74 | 58.82 | 1,105,218 | +0.20(+0.34%) |
May 05, 2011 | 58.11 | 59.24 | 57.89 | 58.62 | 1,476,257 | +0.30(+0.52%) |
May 04, 2011 | 58.57 | 58.97 | 58.14 | 58.31 | 1,557,727 | -0.40(-0.68%) |
May 03, 2011 | 59.31 | 59.61 | 58.47 | 58.71 | 1,407,975 | -0.56(-0.95%) |
May 02, 2011 | 59.20 | 59.89 | 58.90 | 59.28 | 1,272,834 | -0.02(-0.04%) |
Apr 29, 2011 | 59.90 | 60.30 | 59.24 | 59.30 | 2,354,959 | -0.57(-0.95%) |
Apr 28, 2011 | 59.20 | 60.01 | 59.13 | 59.87 | 1,727,779 | +0.64(+1.07%) |
Apr 27, 2011 | 58.48 | 59.39 | 58.19 | 59.23 | 2,222,438 | +0.63(+1.07%) |
Apr 26, 2011 | 58.29 | 58.95 | 58.16 | 58.60 | 1,880,934 | +0.54(+0.93%) |
Apr 25, 2011 | 57.61 | 58.20 | 57.38 | 58.06 | 1,084,992 | +0.35(+0.60%) |
Apr 21, 2011 | 57.09 | 57.87 | 57.09 | 57.72 | 1,473,377 | +0.69(+1.21%) |
Apr 20, 2011 | 56.80 | 57.62 | 56.55 | 57.03 | 1,403,340 | +0.73(+1.30%) |
Apr 19, 2011 | 56.24 | 56.34 | 55.86 | 56.30 | 1,015,621 | +0.18(+0.32%) |
Apr 18, 2011 | 56.22 | 56.25 | 55.41 | 56.12 | 1,202,094 | -0.56(-0.99%) |
Apr 15, 2011 | 56.32 | 56.87 | 56.10 | 56.68 | 2,148,301 | +0.92(+1.66%) |
Apr 14, 2011 | 54.68 | 55.91 | 54.58 | 55.76 | 1,767,450 | +0.75(+1.37%) |
Apr 13, 2011 | 55.21 | 55.28 | 54.65 | 55.00 | 999,337 | +0.10(+0.18%) |
Apr 12, 2011 | 54.39 | 55.10 | 54.32 | 54.91 | 1,271,303 | +0.24(+0.45%) |
Apr 11, 2011 | 55.05 | 55.16 | 54.21 | 54.66 | 1,274,278 | -0.27(-0.50%) |
Apr 08, 2011 | 55.47 | 55.52 | 54.54 | 54.93 | 1,285,548 | -0.36(-0.66%) |
Apr 07, 2011 | 55.73 | 55.93 | 54.93 | 55.30 | 1,515,330 | -0.63(-1.12%) |
Apr 06, 2011 | 56.16 | 56.24 | 55.53 | 55.93 | 1,100,694 | +0.14(+0.25%) |
Apr 05, 2011 | 55.80 | 56.15 | 55.33 | 55.79 | 1,512,142 | -0.16(-0.28%) |
Apr 04, 2011 | 55.67 | 56.07 | 55.38 | 55.94 | 1,190,521 | +0.55(+0.99%) |
Apr 01, 2011 | 55.13 | 55.74 | 55.11 | 55.39 | 1,731,590 | +0.57(+1.04%) |
Mar 31, 2011 | 54.04 | 54.88 | 53.86 | 54.82 | 1,515,970 | +0.75(+1.40%) |
Mar 30, 2011 | 54.07 | 54.57 | 54.00 | 54.07 | 1,244,809 | +0.01(+0.01%) |
Mar 29, 2011 | 53.69 | 54.20 | 53.34 | 54.06 | 1,273,928 | +0.33(+0.62%) |
Mar 28, 2011 | 53.61 | 53.85 | 53.49 | 53.73 | 2,120,959 | +0.10(+0.18%) |
Mar 25, 2011 | 53.63 | 53.91 | 53.17 | 53.63 | 2,191,410 | +0.24(+0.44%) |
Mar 24, 2011 | 53.04 | 53.48 | 52.80 | 53.40 | 1,600,228 | +0.58(+1.09%) |
Mar 23, 2011 | 52.83 | 52.96 | 52.39 | 52.82 | 2,657,339 | -0.10(-0.18%) |
Mar 22, 2011 | 54.03 | 54.53 | 52.46 | 52.92 | 4,335,869 | -1.57(-2.88%) |
Mar 21, 2011 | 54.51 | 54.69 | 54.23 | 54.48 | 1,141,911 | +0.75(+1.39%) |
Mar 18, 2011 | 53.71 | 54.01 | 53.45 | 53.74 | 1,862,703 | +0.64(+1.21%) |
Mar 17, 2011 | 53.61 | 53.97 | 52.76 | 53.09 | 1,121,026 | +0.52(+0.98%) |
Mar 16, 2011 | 52.81 | 53.29 | 52.21 | 52.58 | 1,967,289 | -0.49(-0.92%) |
Mar 15, 2011 | 52.18 | 53.34 | 52.17 | 53.06 | 2,071,358 | -0.42(-0.79%) |
Mar 14, 2011 | 53.45 | 53.62 | 52.86 | 53.49 | 1,102,795 | -0.32(-0.59%) |
Mar 11, 2011 | 53.66 | 54.17 | 53.13 | 53.80 | 819,311 | +0.04(+0.07%) |
Mar 10, 2011 | 53.91 | 54.46 | 53.04 | 53.77 | 1,602,419 | -0.67(-1.24%) |
Mar 09, 2011 | 54.03 | 54.63 | 53.68 | 54.44 | 1,335,307 | +0.20(+0.37%) |
Mar 08, 2011 | 53.43 | 54.49 | 53.31 | 54.24 | 1,323,979 | +0.83(+1.55%) |
Mar 07, 2011 | 54.20 | 54.20 | 52.45 | 53.41 | 1,701,464 | -0.46(-0.85%) |
Mar 04, 2011 | 54.46 | 54.57 | 53.35 | 53.87 | 1,470,181 | -0.75(-1.38%) |
Mar 03, 2011 | 53.21 | 54.67 | 53.20 | 54.62 | 2,260,410 | +1.81(+3.43%) |
Mar 02, 2011 | 52.16 | 53.15 | 52.11 | 52.81 | 1,639,214 | +0.61(+1.18%) |