Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 57.04 | 57.23 | 56.22 | 56.32 | 209,887 | -0.65(-1.14%) |
May 23, 2011 | 57.36 | 57.40 | 56.62 | 56.97 | 147,297 | -1.27(-2.18%) |
May 20, 2011 | 58.62 | 58.92 | 58.01 | 58.24 | 200,954 | -0.54(-0.92%) |
May 19, 2011 | 58.03 | 59.23 | 58.03 | 58.78 | 221,295 | +0.76(+1.31%) |
May 18, 2011 | 56.67 | 58.10 | 56.14 | 58.02 | 254,027 | +1.37(+2.42%) |
May 17, 2011 | 57.00 | 57.18 | 56.07 | 56.65 | 232,486 | -0.67(-1.17%) |
May 16, 2011 | 58.49 | 58.71 | 57.29 | 57.32 | 348,932 | -1.75(-2.96%) |
May 13, 2011 | 60.28 | 60.50 | 58.66 | 59.07 | 220,347 | -1.17(-1.94%) |
May 12, 2011 | 59.78 | 60.52 | 59.01 | 60.24 | 153,919 | +0.27(+0.45%) |
May 11, 2011 | 61.15 | 61.31 | 59.74 | 59.97 | 208,139 | -1.24(-2.03%) |
May 10, 2011 | 60.25 | 61.27 | 60.08 | 61.21 | 177,177 | +1.18(+1.97%) |
May 09, 2011 | 59.63 | 60.12 | 59.22 | 60.03 | 223,584 | +0.46(+0.77%) |
May 06, 2011 | 59.65 | 60.18 | 59.29 | 59.57 | 220,738 | +0.51(+0.86%) |
May 05, 2011 | 58.74 | 59.87 | 58.23 | 59.06 | 352,159 | -0.76(-1.27%) |
May 04, 2011 | 61.39 | 61.81 | 59.55 | 59.82 | 209,199 | -1.62(-2.64%) |
May 03, 2011 | 61.81 | 62.18 | 61.04 | 61.44 | 158,353 | -0.52(-0.84%) |
May 02, 2011 | 61.97 | 62.03 | 61.81 | 61.96 | 271,205 | -0.02(-0.03%) |
Apr 29, 2011 | 62.89 | 62.89 | 61.37 | 61.98 | 242,187 | +0.29(+0.47%) |
Apr 28, 2011 | 60.96 | 63.73 | 60.96 | 61.69 | 643,749 | +1.07(+1.77%) |
Apr 27, 2011 | 60.54 | 60.80 | 60.08 | 60.62 | 214,955 | +0.00(+0.00%) |
Apr 26, 2011 | 59.30 | 60.78 | 59.24 | 60.62 | 208,326 | +1.43(+2.42%) |
Apr 25, 2011 | 59.29 | 59.34 | 58.60 | 59.19 | 110,597 | -0.24(-0.40%) |
Apr 21, 2011 | 59.58 | 59.73 | 58.82 | 59.43 | 193,410 | +0.28(+0.47%) |
Apr 20, 2011 | 59.51 | 59.60 | 58.29 | 59.15 | 174,853 | +0.50(+0.85%) |
Apr 19, 2011 | 58.60 | 58.84 | 58.22 | 58.65 | 121,970 | +0.33(+0.57%) |
Apr 18, 2011 | 58.45 | 58.57 | 57.72 | 58.32 | 185,626 | -0.88(-1.49%) |
Apr 15, 2011 | 58.34 | 59.53 | 57.87 | 59.20 | 225,035 | +0.86(+1.47%) |
Apr 14, 2011 | 57.56 | 58.51 | 57.42 | 58.34 | 157,663 | +0.16(+0.28%) |
Apr 13, 2011 | 57.36 | 58.39 | 57.01 | 58.18 | 283,498 | +1.18(+2.07%) |
Apr 12, 2011 | 56.00 | 57.02 | 55.65 | 57.00 | 202,803 | +0.58(+1.03%) |
Apr 11, 2011 | 56.84 | 56.93 | 56.23 | 56.42 | 169,438 | -0.37(-0.65%) |
Apr 08, 2011 | 57.87 | 57.90 | 56.32 | 56.79 | 130,869 | -0.72(-1.25%) |
Apr 07, 2011 | 58.29 | 58.33 | 57.29 | 57.51 | 145,869 | -0.86(-1.47%) |
Apr 06, 2011 | 58.73 | 58.90 | 57.91 | 58.37 | 131,718 | -0.10(-0.17%) |
Apr 05, 2011 | 58.47 | 59.01 | 58.05 | 58.47 | 150,814 | -0.19(-0.32%) |
Apr 04, 2011 | 57.96 | 59.16 | 57.96 | 58.66 | 264,662 | +0.72(+1.24%) |
Apr 01, 2011 | 58.71 | 59.38 | 57.74 | 57.94 | 273,419 | -0.26(-0.45%) |
Mar 31, 2011 | 58.20 | 58.55 | 57.91 | 58.20 | 260,493 | -0.09(-0.15%) |
Mar 30, 2011 | 58.88 | 59.04 | 58.22 | 58.29 | 171,479 | -0.16(-0.27%) |
Mar 29, 2011 | 58.13 | 58.81 | 57.98 | 58.45 | 214,480 | +0.21(+0.36%) |
Mar 28, 2011 | 58.04 | 58.67 | 57.70 | 58.24 | 387,527 | +0.61(+1.06%) |
Mar 25, 2011 | 56.43 | 58.07 | 56.34 | 57.63 | 467,318 | +1.40(+2.49%) |
Mar 24, 2011 | 56.08 | 56.31 | 55.51 | 56.23 | 169,770 | +0.51(+0.92%) |
Mar 23, 2011 | 55.78 | 56.08 | 55.05 | 55.72 | 250,973 | -0.06(-0.11%) |
Mar 22, 2011 | 56.00 | 56.21 | 55.55 | 55.78 | 194,256 | -0.18(-0.32%) |
Mar 21, 2011 | 55.45 | 55.96 | 55.42 | 55.96 | 306,846 | +1.68(+3.10%) |
Mar 18, 2011 | 53.96 | 55.05 | 53.71 | 54.28 | 283,362 | +1.16(+2.18%) |
Mar 17, 2011 | 53.31 | 54.07 | 53.07 | 53.12 | 129,892 | +0.51(+0.97%) |
Mar 16, 2011 | 52.10 | 53.54 | 51.77 | 52.61 | 309,232 | +0.24(+0.46%) |
Mar 15, 2011 | 52.15 | 52.92 | 52.01 | 52.37 | 145,384 | -0.82(-1.54%) |
Mar 14, 2011 | 53.25 | 53.86 | 52.59 | 53.19 | 178,344 | -0.74(-1.37%) |
Mar 11, 2011 | 53.42 | 54.23 | 53.19 | 53.93 | 141,050 | +0.11(+0.20%) |
Mar 10, 2011 | 54.20 | 54.38 | 53.49 | 53.82 | 293,826 | -1.36(-2.46%) |
Mar 09, 2011 | 54.37 | 55.32 | 53.50 | 55.18 | 384,083 | +0.74(+1.36%) |
Mar 08, 2011 | 52.99 | 54.76 | 52.91 | 54.44 | 170,418 | +1.43(+2.70%) |
Mar 07, 2011 | 53.70 | 53.70 | 52.69 | 53.01 | 212,068 | -0.29(-0.54%) |
Mar 04, 2011 | 54.03 | 54.03 | 53.00 | 53.30 | 169,544 | -0.60(-1.11%) |
Mar 03, 2011 | 52.82 | 54.12 | 52.54 | 53.90 | 374,653 | +1.87(+3.59%) |
Mar 02, 2011 | 50.75 | 52.08 | 50.75 | 52.03 | 222,851 | +1.19(+2.34%) |