Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 54.87 | 55.68 | 54.08 | 54.09 | 158,806 | -0.45(-0.82%) |
May 23, 2011 | 54.89 | 54.89 | 54.09 | 54.54 | 199,161 | -0.76(-1.38%) |
May 20, 2011 | 55.80 | 55.86 | 54.90 | 55.30 | 130,050 | -0.76(-1.36%) |
May 19, 2011 | 56.65 | 57.48 | 55.64 | 56.06 | 215,307 | -0.14(-0.25%) |
May 18, 2011 | 55.51 | 56.59 | 54.76 | 56.20 | 179,364 | +2.12(+3.92%) |
May 17, 2011 | 53.76 | 54.66 | 53.48 | 54.08 | 138,645 | +0.21(+0.39%) |
May 16, 2011 | 54.83 | 55.60 | 53.85 | 53.87 | 179,590 | -1.20(-2.18%) |
May 13, 2011 | 56.40 | 56.60 | 55.04 | 55.07 | 224,547 | -1.21(-2.14%) |
May 12, 2011 | 55.09 | 56.80 | 54.91 | 56.28 | 134,466 | +0.88(+1.59%) |
May 11, 2011 | 57.60 | 57.70 | 54.92 | 55.40 | 235,250 | -2.44(-4.21%) |
May 10, 2011 | 56.62 | 58.60 | 56.56 | 57.83 | 259,748 | +1.61(+2.87%) |
May 09, 2011 | 56.13 | 56.35 | 55.68 | 56.22 | 189,781 | +0.03(+0.06%) |
May 06, 2011 | 56.82 | 57.27 | 55.66 | 56.18 | 163,523 | +0.42(+0.76%) |
May 05, 2011 | 55.41 | 56.51 | 54.96 | 55.76 | 305,138 | -0.16(-0.29%) |
May 04, 2011 | 58.49 | 58.53 | 54.35 | 55.93 | 360,491 | -2.70(-4.61%) |
May 03, 2011 | 62.21 | 62.52 | 58.10 | 58.63 | 260,947 | -3.93(-6.28%) |
May 02, 2011 | 62.56 | 62.60 | 62.35 | 62.56 | 136,350 | -0.76(-1.20%) |
Apr 29, 2011 | 62.89 | 63.71 | 62.36 | 63.32 | 87,028 | +0.45(+0.71%) |
Apr 28, 2011 | 61.74 | 63.07 | 61.73 | 62.87 | 182,771 | +1.07(+1.73%) |
Apr 27, 2011 | 63.15 | 63.21 | 61.19 | 61.80 | 123,625 | -1.35(-2.13%) |
Apr 26, 2011 | 63.08 | 63.59 | 62.00 | 63.14 | 114,572 | +0.44(+0.70%) |
Apr 25, 2011 | 64.39 | 64.76 | 62.18 | 62.70 | 80,307 | -1.33(-2.08%) |
Apr 21, 2011 | 63.40 | 64.16 | 62.96 | 64.03 | 101,662 | +1.47(+2.35%) |
Apr 20, 2011 | 62.59 | 63.39 | 61.89 | 62.57 | 119,904 | +1.36(+2.21%) |
Apr 19, 2011 | 61.31 | 61.82 | 60.36 | 61.21 | 127,271 | +0.28(+0.47%) |
Apr 18, 2011 | 60.99 | 61.83 | 60.30 | 60.93 | 218,765 | -0.97(-1.56%) |
Apr 15, 2011 | 61.32 | 62.87 | 60.77 | 61.89 | 212,057 | +0.90(+1.47%) |
Apr 14, 2011 | 60.48 | 61.43 | 60.45 | 60.99 | 104,882 | -0.08(-0.13%) |
Apr 13, 2011 | 61.65 | 62.18 | 60.61 | 61.07 | 133,296 | +0.46(+0.76%) |
Apr 12, 2011 | 60.46 | 61.25 | 60.04 | 60.61 | 200,488 | -0.98(-1.58%) |
Apr 11, 2011 | 63.02 | 63.04 | 60.76 | 61.59 | 190,350 | -1.45(-2.30%) |
Apr 08, 2011 | 64.26 | 66.50 | 62.54 | 63.04 | 218,798 | +0.04(+0.07%) |
Apr 07, 2011 | 65.03 | 65.20 | 61.96 | 63.00 | 288,191 | -2.10(-3.22%) |
Apr 06, 2011 | 67.32 | 67.57 | 64.44 | 65.10 | 226,720 | -1.46(-2.19%) |
Apr 05, 2011 | 67.22 | 67.36 | 65.68 | 66.56 | 178,418 | -1.12(-1.66%) |
Apr 04, 2011 | 67.36 | 68.48 | 66.89 | 67.68 | 247,238 | +0.88(+1.32%) |
Apr 01, 2011 | 69.03 | 69.03 | 66.39 | 66.80 | 176,278 | -1.44(-2.11%) |
Mar 31, 2011 | 67.95 | 68.59 | 66.18 | 68.24 | 219,836 | -0.15(-0.21%) |
Mar 30, 2011 | 70.98 | 74.16 | 66.65 | 68.39 | 1,206,785 | +2.64(+4.02%) |
Mar 29, 2011 | 65.42 | 66.83 | 63.82 | 65.74 | 184,361 | +0.13(+0.20%) |
Mar 28, 2011 | 66.83 | 67.70 | 65.50 | 65.61 | 112,787 | -1.16(-1.73%) |
Mar 25, 2011 | 65.87 | 67.52 | 65.64 | 66.77 | 186,889 | +1.49(+2.28%) |
Mar 24, 2011 | 64.83 | 66.42 | 64.60 | 65.29 | 124,504 | +0.62(+0.96%) |
Mar 23, 2011 | 63.82 | 64.88 | 63.18 | 64.66 | 92,994 | +0.58(+0.90%) |
Mar 22, 2011 | 64.15 | 64.56 | 63.34 | 64.09 | 87,215 | +0.02(+0.03%) |
Mar 21, 2011 | 64.75 | 64.77 | 63.79 | 64.07 | 166,331 | +1.65(+2.64%) |
Mar 18, 2011 | 63.65 | 65.24 | 61.67 | 62.42 | 236,802 | -0.07(-0.11%) |
Mar 17, 2011 | 61.23 | 62.89 | 60.80 | 62.49 | 191,842 | +2.47(+4.12%) |
Mar 16, 2011 | 61.86 | 62.86 | 59.43 | 60.02 | 164,222 | -2.01(-3.24%) |
Mar 15, 2011 | 61.41 | 62.53 | 61.18 | 62.03 | 148,505 | -0.26(-0.42%) |
Mar 14, 2011 | 59.67 | 62.57 | 59.67 | 62.29 | 202,160 | +1.61(+2.66%) |
Mar 11, 2011 | 60.45 | 61.22 | 59.52 | 60.67 | 144,764 | -0.56(-0.92%) |
Mar 10, 2011 | 63.08 | 63.48 | 61.00 | 61.24 | 295,009 | -3.11(-4.83%) |
Mar 09, 2011 | 63.41 | 64.76 | 63.21 | 64.35 | 178,244 | +0.62(+0.98%) |
Mar 08, 2011 | 62.48 | 63.90 | 62.23 | 63.72 | 183,368 | +1.24(+1.99%) |
Mar 07, 2011 | 63.71 | 63.71 | 61.81 | 62.48 | 230,422 | -0.75(-1.19%) |
Mar 04, 2011 | 63.80 | 63.80 | 62.19 | 63.23 | 174,585 | +0.19(+0.30%) |
Mar 03, 2011 | 60.42 | 63.74 | 60.22 | 63.04 | 286,234 | +3.61(+6.07%) |
Mar 02, 2011 | 59.58 | 61.19 | 58.45 | 59.43 | 167,973 | +0.06(+0.10%) |