Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 57.15 | 57.32 | 56.72 | 57.09 | 402,512 | -0.01(-0.01%) |
May 23, 2011 | 56.76 | 57.41 | 56.65 | 57.09 | 572,807 | -0.14(-0.25%) |
May 20, 2011 | 57.94 | 58.05 | 57.04 | 57.24 | 777,497 | -0.90(-1.54%) |
May 19, 2011 | 58.15 | 58.39 | 57.83 | 58.13 | 734,609 | +0.01(+0.02%) |
May 18, 2011 | 57.64 | 58.27 | 57.43 | 58.12 | 590,952 | +0.47(+0.81%) |
May 17, 2011 | 57.62 | 57.99 | 57.32 | 57.65 | 471,315 | -0.11(-0.20%) |
May 16, 2011 | 57.22 | 57.99 | 57.22 | 57.77 | 713,263 | +0.29(+0.50%) |
May 13, 2011 | 57.79 | 57.95 | 57.25 | 57.48 | 610,721 | -0.23(-0.40%) |
May 12, 2011 | 57.98 | 58.26 | 57.61 | 57.71 | 810,191 | -0.28(-0.49%) |
May 11, 2011 | 58.65 | 58.91 | 57.83 | 57.99 | 1,218,264 | -0.80(-1.35%) |
May 10, 2011 | 58.69 | 58.82 | 58.50 | 58.79 | 1,169,650 | +0.09(+0.16%) |
May 09, 2011 | 59.13 | 59.29 | 58.60 | 58.69 | 868,217 | -0.62(-1.05%) |
May 06, 2011 | 59.61 | 59.82 | 58.65 | 59.31 | 1,162,118 | +0.39(+0.66%) |
May 05, 2011 | 58.89 | 59.24 | 58.39 | 58.92 | 634,854 | -0.11(-0.18%) |
May 04, 2011 | 59.04 | 59.19 | 58.65 | 59.03 | 598,341 | -0.01(-0.01%) |
May 03, 2011 | 59.21 | 59.41 | 58.25 | 59.04 | 547,328 | -0.06(-0.10%) |
May 02, 2011 | 59.06 | 59.20 | 58.46 | 59.10 | 479,339 | +0.07(+0.13%) |
Apr 29, 2011 | 59.29 | 59.45 | 58.48 | 59.02 | 611,240 | -0.38(-0.64%) |
Apr 28, 2011 | 58.05 | 59.52 | 57.79 | 59.40 | 1,026,558 | +1.29(+2.22%) |
Apr 27, 2011 | 57.93 | 58.11 | 57.52 | 58.11 | 885,144 | +0.18(+0.30%) |
Apr 26, 2011 | 57.84 | 58.24 | 57.61 | 57.94 | 596,062 | +0.17(+0.29%) |
Apr 25, 2011 | 57.29 | 58.23 | 57.24 | 57.77 | 640,831 | +0.26(+0.45%) |
Apr 21, 2011 | 57.10 | 57.94 | 56.58 | 57.51 | 986,702 | +0.41(+0.72%) |
Apr 20, 2011 | 56.61 | 57.16 | 56.21 | 57.10 | 650,816 | +0.75(+1.34%) |
Apr 19, 2011 | 56.14 | 56.60 | 56.09 | 56.35 | 722,349 | +0.30(+0.53%) |
Apr 18, 2011 | 55.89 | 56.10 | 55.69 | 56.05 | 1,194,817 | -0.33(-0.59%) |
Apr 15, 2011 | 55.69 | 56.39 | 55.58 | 56.38 | 663,678 | +0.65(+1.17%) |
Apr 14, 2011 | 54.38 | 55.82 | 54.37 | 55.73 | 581,803 | +1.06(+1.94%) |
Apr 13, 2011 | 55.01 | 55.11 | 54.53 | 54.67 | 469,561 | -0.18(-0.32%) |
Apr 12, 2011 | 54.67 | 55.07 | 54.58 | 54.84 | 781,570 | -0.06(-0.11%) |
Apr 11, 2011 | 54.36 | 55.11 | 54.28 | 54.90 | 600,609 | +0.49(+0.90%) |
Apr 08, 2011 | 54.26 | 54.49 | 53.75 | 54.41 | 794,840 | +0.34(+0.64%) |
Apr 07, 2011 | 54.67 | 54.84 | 53.77 | 54.07 | 817,238 | -0.76(-1.38%) |
Apr 06, 2011 | 55.14 | 55.21 | 54.72 | 54.82 | 509,485 | -0.13(-0.25%) |
Apr 05, 2011 | 54.97 | 55.36 | 54.77 | 54.96 | 444,395 | -0.22(-0.39%) |
Apr 04, 2011 | 55.07 | 55.48 | 54.82 | 55.17 | 312,799 | +0.18(+0.32%) |
Apr 01, 2011 | 55.21 | 55.43 | 54.77 | 55.00 | 503,614 | +0.02(+0.04%) |
Mar 31, 2011 | 54.60 | 55.31 | 54.55 | 54.98 | 641,048 | +0.30(+0.55%) |
Mar 30, 2011 | 54.58 | 54.72 | 54.32 | 54.67 | 735,661 | +0.18(+0.32%) |
Mar 29, 2011 | 54.25 | 54.62 | 53.75 | 54.50 | 438,022 | +0.18(+0.34%) |
Mar 28, 2011 | 54.74 | 54.88 | 54.24 | 54.32 | 351,938 | -0.28(-0.51%) |
Mar 25, 2011 | 54.25 | 55.11 | 54.12 | 54.59 | 284,215 | +0.40(+0.73%) |
Mar 24, 2011 | 54.03 | 54.35 | 53.57 | 54.20 | 463,316 | +0.38(+0.70%) |
Mar 23, 2011 | 54.66 | 54.66 | 53.60 | 53.82 | 488,224 | -0.78(-1.42%) |
Mar 22, 2011 | 55.21 | 55.30 | 54.49 | 54.59 | 331,633 | -0.51(-0.92%) |
Mar 21, 2011 | 55.20 | 55.36 | 55.03 | 55.10 | 617,245 | +0.33(+0.60%) |
Mar 18, 2011 | 54.69 | 54.83 | 54.28 | 54.77 | 1,198,010 | +0.53(+0.98%) |
Mar 17, 2011 | 54.34 | 54.36 | 53.81 | 54.24 | 580,288 | +0.52(+0.97%) |
Mar 16, 2011 | 54.28 | 54.61 | 53.57 | 53.72 | 629,381 | -0.55(-1.01%) |
Mar 15, 2011 | 54.28 | 54.72 | 54.18 | 54.26 | 660,501 | -0.20(-0.36%) |
Mar 14, 2011 | 54.75 | 55.03 | 54.45 | 54.46 | 713,622 | -0.60(-1.09%) |
Mar 11, 2011 | 54.89 | 55.23 | 54.69 | 55.06 | 1,069,619 | +0.08(+0.15%) |
Mar 10, 2011 | 55.09 | 55.46 | 54.81 | 54.98 | 1,089,952 | -0.44(-0.80%) |
Mar 09, 2011 | 55.22 | 55.78 | 54.95 | 55.42 | 481,560 | +0.15(+0.27%) |
Mar 08, 2011 | 54.63 | 55.46 | 54.63 | 55.27 | 434,749 | +0.65(+1.19%) |
Mar 07, 2011 | 54.96 | 55.28 | 54.46 | 54.63 | 628,203 | -0.13(-0.24%) |
Mar 04, 2011 | 55.08 | 55.18 | 54.58 | 54.76 | 509,465 | -0.36(-0.65%) |
Mar 03, 2011 | 54.48 | 55.12 | 54.46 | 55.12 | 566,873 | +1.08(+2.00%) |
Mar 02, 2011 | 54.43 | 54.65 | 53.99 | 54.04 | 877,532 | -0.90(-1.63%) |