Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 58.75 | 58.89 | 58.42 | 58.55 | 659,122 | -0.02(-0.04%) |
May 23, 2011 | 58.57 | 58.78 | 58.40 | 58.58 | 714,619 | -0.75(-1.26%) |
May 20, 2011 | 59.63 | 59.69 | 59.17 | 59.33 | 717,290 | -0.41(-0.68%) |
May 19, 2011 | 59.83 | 59.92 | 59.43 | 59.73 | 615,457 | +0.12(+0.20%) |
May 18, 2011 | 59.10 | 59.68 | 58.98 | 59.61 | 554,005 | +0.56(+0.94%) |
May 17, 2011 | 58.90 | 59.15 | 58.59 | 59.06 | 711,432 | -0.06(-0.11%) |
May 16, 2011 | 59.29 | 59.75 | 59.01 | 59.12 | 685,244 | -0.38(-0.64%) |
May 13, 2011 | 60.03 | 60.07 | 59.30 | 59.50 | 714,017 | -0.49(-0.81%) |
May 12, 2011 | 59.56 | 60.09 | 59.23 | 59.99 | 1,018,210 | +0.27(+0.45%) |
May 11, 2011 | 60.27 | 60.27 | 59.43 | 59.72 | 655,830 | -0.61(-1.02%) |
May 10, 2011 | 59.99 | 60.43 | 59.95 | 60.33 | 474,463 | +0.53(+0.88%) |
May 09, 2011 | 59.57 | 59.97 | 59.46 | 59.80 | 1,212,526 | +0.29(+0.48%) |
May 06, 2011 | 59.86 | 60.16 | 59.30 | 59.52 | 1,956,639 | +0.22(+0.36%) |
May 05, 2011 | 59.46 | 59.86 | 59.02 | 59.30 | 831,525 | -0.46(-0.77%) |
May 04, 2011 | 60.19 | 60.19 | 59.50 | 59.76 | 1,227,376 | -0.43(-0.71%) |
May 03, 2011 | 60.35 | 60.43 | 59.88 | 60.19 | 509,865 | -0.26(-0.43%) |
May 02, 2011 | 60.42 | 60.47 | 60.35 | 60.46 | 520,667 | -0.10(-0.17%) |
Apr 29, 2011 | 60.43 | 60.62 | 60.35 | 60.56 | 895,672 | +0.18(+0.29%) |
Apr 28, 2011 | 60.11 | 60.48 | 60.11 | 60.38 | 2,030,860 | +0.19(+0.32%) |
Apr 27, 2011 | 59.95 | 60.29 | 59.69 | 60.19 | 1,090,694 | +0.37(+0.61%) |
Apr 26, 2011 | 59.51 | 59.95 | 59.45 | 59.83 | 987,494 | +0.52(+0.87%) |
Apr 25, 2011 | 59.41 | 59.41 | 59.13 | 59.31 | 1,547,937 | -0.06(-0.11%) |
Apr 21, 2011 | 59.36 | 59.39 | 59.14 | 59.37 | 848,186 | +0.30(+0.51%) |
Apr 20, 2011 | 58.91 | 59.18 | 58.91 | 59.07 | 1,156,755 | +0.85(+1.46%) |
Apr 19, 2011 | 57.97 | 58.26 | 57.86 | 58.22 | 611,997 | +0.30(+0.52%) |
Apr 18, 2011 | 57.92 | 58.02 | 57.45 | 57.92 | 1,004,655 | -0.68(-1.16%) |
Apr 15, 2011 | 58.45 | 58.72 | 58.28 | 58.59 | 541,317 | +0.25(+0.42%) |
Apr 14, 2011 | 58.00 | 58.42 | 57.78 | 58.35 | 963,944 | +0.03(+0.05%) |
Apr 13, 2011 | 58.56 | 58.62 | 58.09 | 58.31 | 1,077,759 | +0.02(+0.04%) |
Apr 12, 2011 | 58.44 | 58.51 | 58.08 | 58.29 | 1,346,552 | -0.45(-0.77%) |
Apr 11, 2011 | 58.99 | 59.17 | 58.59 | 58.74 | 724,600 | -0.18(-0.31%) |
Apr 08, 2011 | 59.41 | 59.44 | 58.69 | 58.93 | 756,656 | -0.24(-0.40%) |
Apr 07, 2011 | 59.21 | 59.42 | 58.88 | 59.17 | 400,264 | -0.13(-0.21%) |
Apr 06, 2011 | 59.42 | 59.50 | 59.09 | 59.29 | 402,369 | +0.14(+0.24%) |
Apr 05, 2011 | 59.02 | 59.41 | 59.02 | 59.15 | 602,325 | +0.02(+0.04%) |
Apr 04, 2011 | 59.21 | 59.33 | 58.98 | 59.13 | 789,938 | +0.05(+0.08%) |
Apr 01, 2011 | 59.19 | 59.33 | 58.94 | 59.08 | 1,471,545 | +0.25(+0.43%) |
Mar 31, 2011 | 58.81 | 58.96 | 58.74 | 58.82 | 1,184,805 | -0.03(-0.05%) |
Mar 30, 2011 | 58.86 | 58.86 | 58.86 | 58.86 | 485,654 | +0.42(+0.72%) |
Mar 29, 2011 | 58.02 | 58.45 | 57.81 | 58.43 | 1,424,577 | +0.38(+0.66%) |
Mar 28, 2011 | 58.35 | 58.47 | 58.03 | 58.05 | 784,508 | -0.14(-0.25%) |
Mar 25, 2011 | 58.16 | 58.45 | 58.02 | 58.20 | 538,102 | +0.21(+0.37%) |
Mar 24, 2011 | 57.77 | 58.07 | 57.42 | 57.98 | 947,114 | +0.56(+0.97%) |
Mar 23, 2011 | 57.15 | 57.58 | 56.86 | 57.42 | 965,240 | +0.15(+0.26%) |
Mar 22, 2011 | 57.48 | 57.56 | 57.24 | 57.27 | 1,006,088 | -0.20(-0.35%) |
Mar 21, 2011 | 57.49 | 57.57 | 57.37 | 57.47 | 753,124 | +0.87(+1.54%) |
Mar 18, 2011 | 57.05 | 57.09 | 56.49 | 56.60 | 1,070,734 | +0.22(+0.39%) |
Mar 17, 2011 | 56.50 | 56.63 | 56.09 | 56.38 | 768,852 | +0.49(+0.88%) |
Mar 16, 2011 | 56.55 | 56.72 | 55.33 | 55.88 | 2,026,802 | -0.83(-1.47%) |
Mar 15, 2011 | 56.46 | 57.03 | 56.41 | 56.72 | 1,603,546 | -0.63(-1.09%) |
Mar 14, 2011 | 57.30 | 57.51 | 56.91 | 57.34 | 832,709 | -0.32(-0.55%) |
Mar 11, 2011 | 57.11 | 57.86 | 57.07 | 57.66 | 778,821 | +0.37(+0.65%) |
Mar 10, 2011 | 57.76 | 57.76 | 57.24 | 57.29 | 896,738 | -1.05(-1.79%) |
Mar 09, 2011 | 58.30 | 58.54 | 58.03 | 58.33 | 766,344 | -0.10(-0.16%) |
Mar 08, 2011 | 58.06 | 58.63 | 57.78 | 58.43 | 985,842 | +0.49(+0.85%) |
Mar 07, 2011 | 58.64 | 58.74 | 57.64 | 57.94 | 1,528,601 | -0.49(-0.84%) |
Mar 04, 2011 | 58.86 | 58.86 | 58.07 | 58.43 | 625,270 | -0.43(-0.73%) |
Mar 03, 2011 | 58.37 | 58.94 | 58.37 | 58.86 | 700,912 | +1.00(+1.73%) |
Mar 02, 2011 | 57.65 | 58.13 | 57.60 | 57.86 | 1,461,943 | +0.13(+0.22%) |