Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 59.24 | 59.33 | 58.62 | 58.88 | 1,187,737 | -0.30(-0.51%) |
May 23, 2011 | 58.87 | 59.31 | 58.53 | 59.18 | 1,084,592 | -0.44(-0.73%) |
May 20, 2011 | 59.74 | 59.93 | 59.37 | 59.62 | 1,044,966 | -0.17(-0.28%) |
May 19, 2011 | 59.57 | 60.09 | 59.29 | 59.79 | 1,206,803 | +0.41(+0.70%) |
May 18, 2011 | 58.67 | 59.54 | 58.16 | 59.37 | 1,106,388 | +0.75(+1.29%) |
May 17, 2011 | 58.81 | 58.92 | 58.21 | 58.62 | 1,383,892 | -0.43(-0.73%) |
May 16, 2011 | 59.42 | 59.42 | 58.46 | 59.05 | 1,294,991 | +0.02(+0.04%) |
May 13, 2011 | 59.83 | 59.89 | 58.78 | 59.03 | 1,091,413 | -0.67(-1.13%) |
May 12, 2011 | 59.36 | 59.80 | 58.84 | 59.70 | 1,190,633 | +0.19(+0.31%) |
May 11, 2011 | 59.83 | 59.97 | 59.31 | 59.51 | 1,355,702 | -0.38(-0.64%) |
May 10, 2011 | 59.63 | 60.03 | 59.42 | 59.90 | 1,018,951 | +0.47(+0.80%) |
May 09, 2011 | 58.79 | 59.51 | 58.65 | 59.43 | 1,258,828 | +0.58(+0.98%) |
May 06, 2011 | 59.33 | 59.46 | 58.77 | 58.85 | 1,104,631 | +0.20(+0.34%) |
May 05, 2011 | 58.14 | 59.27 | 57.92 | 58.65 | 1,475,474 | +0.30(+0.52%) |
May 04, 2011 | 58.60 | 59.00 | 58.17 | 58.35 | 1,556,900 | -0.40(-0.68%) |
May 03, 2011 | 59.34 | 59.64 | 58.50 | 58.75 | 1,407,228 | -0.56(-0.95%) |
May 02, 2011 | 59.23 | 59.92 | 58.93 | 59.31 | 1,272,158 | -0.02(-0.04%) |
Apr 29, 2011 | 59.94 | 60.33 | 59.27 | 59.33 | 2,353,709 | -0.57(-0.95%) |
Apr 28, 2011 | 59.23 | 60.04 | 59.16 | 59.90 | 1,726,862 | +0.64(+1.07%) |
Apr 27, 2011 | 58.51 | 59.43 | 58.22 | 59.26 | 2,221,258 | +0.63(+1.07%) |
Apr 26, 2011 | 58.32 | 58.98 | 58.19 | 58.63 | 1,879,936 | +0.54(+0.93%) |
Apr 25, 2011 | 57.64 | 58.23 | 57.41 | 58.09 | 1,084,416 | +0.35(+0.60%) |
Apr 21, 2011 | 57.12 | 57.90 | 57.12 | 57.75 | 1,472,595 | +0.69(+1.21%) |
Apr 20, 2011 | 56.83 | 57.65 | 56.58 | 57.06 | 1,402,595 | +0.73(+1.30%) |
Apr 19, 2011 | 56.27 | 56.37 | 55.89 | 56.33 | 1,015,081 | +0.18(+0.32%) |
Apr 18, 2011 | 56.25 | 56.28 | 55.44 | 56.15 | 1,201,456 | -0.56(-0.99%) |
Apr 15, 2011 | 56.35 | 56.90 | 56.13 | 56.71 | 2,147,161 | +0.92(+1.66%) |
Apr 14, 2011 | 54.71 | 55.94 | 54.61 | 55.79 | 1,766,512 | +0.75(+1.37%) |
Apr 13, 2011 | 55.24 | 55.31 | 54.68 | 55.03 | 998,806 | +0.10(+0.18%) |
Apr 12, 2011 | 54.42 | 55.13 | 54.35 | 54.93 | 1,270,628 | +0.24(+0.45%) |
Apr 11, 2011 | 55.08 | 55.19 | 54.24 | 54.69 | 1,273,601 | -0.27(-0.50%) |
Apr 08, 2011 | 55.50 | 55.55 | 54.56 | 54.96 | 1,284,866 | -0.36(-0.66%) |
Apr 07, 2011 | 55.76 | 55.96 | 54.96 | 55.33 | 1,514,526 | -0.63(-1.12%) |
Apr 06, 2011 | 56.19 | 56.27 | 55.56 | 55.96 | 1,100,109 | +0.14(+0.25%) |
Apr 05, 2011 | 55.83 | 56.18 | 55.36 | 55.81 | 1,511,339 | -0.16(-0.28%) |
Apr 04, 2011 | 55.70 | 56.10 | 55.41 | 55.97 | 1,189,889 | +0.55(+0.99%) |
Apr 01, 2011 | 55.16 | 55.77 | 55.14 | 55.42 | 1,730,671 | +0.57(+1.04%) |
Mar 31, 2011 | 54.07 | 54.90 | 53.88 | 54.85 | 1,515,165 | +0.75(+1.40%) |
Mar 30, 2011 | 54.10 | 54.60 | 54.03 | 54.10 | 1,244,148 | +0.01(+0.01%) |
Mar 29, 2011 | 53.72 | 54.23 | 53.37 | 54.09 | 1,273,251 | +0.33(+0.62%) |
Mar 28, 2011 | 53.64 | 53.88 | 53.52 | 53.76 | 2,119,833 | +0.10(+0.18%) |
Mar 25, 2011 | 53.65 | 53.94 | 53.20 | 53.66 | 2,190,247 | +0.24(+0.44%) |
Mar 24, 2011 | 53.07 | 53.51 | 52.83 | 53.42 | 1,599,378 | +0.58(+1.09%) |
Mar 23, 2011 | 52.86 | 52.99 | 52.42 | 52.85 | 2,655,929 | -0.10(-0.18%) |
Mar 22, 2011 | 54.05 | 54.56 | 52.49 | 52.94 | 4,333,567 | -1.57(-2.88%) |
Mar 21, 2011 | 54.54 | 54.72 | 54.26 | 54.51 | 1,141,305 | +0.75(+1.39%) |
Mar 18, 2011 | 53.74 | 54.04 | 53.48 | 53.77 | 1,861,715 | +0.64(+1.21%) |
Mar 17, 2011 | 53.64 | 53.99 | 52.79 | 53.12 | 1,120,431 | +0.52(+0.98%) |
Mar 16, 2011 | 52.84 | 53.32 | 52.24 | 52.60 | 1,966,245 | -0.49(-0.92%) |
Mar 15, 2011 | 52.21 | 53.37 | 52.20 | 53.09 | 2,070,259 | -0.42(-0.79%) |
Mar 14, 2011 | 53.48 | 53.65 | 52.89 | 53.51 | 1,102,209 | -0.32(-0.59%) |
Mar 11, 2011 | 53.69 | 54.20 | 53.16 | 53.83 | 818,876 | +0.04(+0.07%) |
Mar 10, 2011 | 53.94 | 54.49 | 53.07 | 53.79 | 1,601,569 | -0.67(-1.24%) |
Mar 09, 2011 | 54.05 | 54.66 | 53.71 | 54.47 | 1,334,598 | +0.20(+0.37%) |
Mar 08, 2011 | 53.46 | 54.52 | 53.34 | 54.27 | 1,323,276 | +0.83(+1.55%) |
Mar 07, 2011 | 54.22 | 54.22 | 52.48 | 53.44 | 1,700,561 | -0.46(-0.85%) |
Mar 04, 2011 | 54.49 | 54.59 | 53.38 | 53.90 | 1,469,400 | -0.75(-1.38%) |
Mar 03, 2011 | 53.24 | 54.70 | 53.23 | 54.65 | 2,259,210 | +1.81(+3.43%) |
Mar 02, 2011 | 52.19 | 53.17 | 52.14 | 52.84 | 1,638,344 | +0.61(+1.18%) |