Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 52.47 | 52.50 | 51.74 | 51.96 | 41,137 | -0.21(-0.40%) |
May 23, 2011 | 52.71 | 52.90 | 52.06 | 52.17 | 30,109 | -1.09(-2.05%) |
May 20, 2011 | 53.31 | 53.75 | 52.96 | 53.26 | 43,717 | -0.34(-0.63%) |
May 19, 2011 | 53.74 | 54.11 | 53.14 | 53.60 | 27,762 | +0.10(+0.19%) |
May 18, 2011 | 53.35 | 53.75 | 52.97 | 53.50 | 37,442 | +0.36(+0.68%) |
May 17, 2011 | 53.72 | 54.01 | 52.95 | 53.14 | 33,886 | -0.81(-1.50%) |
May 16, 2011 | 54.38 | 54.83 | 53.72 | 53.95 | 53,499 | -0.75(-1.37%) |
May 13, 2011 | 55.38 | 55.64 | 54.46 | 54.70 | 33,993 | -0.57(-1.03%) |
May 12, 2011 | 54.86 | 55.29 | 54.38 | 55.27 | 34,450 | +0.06(+0.11%) |
May 11, 2011 | 55.51 | 56.06 | 54.68 | 55.21 | 40,077 | -0.56(-1.00%) |
May 10, 2011 | 55.63 | 55.88 | 55.37 | 55.77 | 27,022 | +0.44(+0.80%) |
May 09, 2011 | 55.18 | 55.45 | 55.17 | 55.33 | 67,055 | -0.02(-0.04%) |
May 06, 2011 | 56.46 | 56.50 | 55.21 | 55.35 | 70,422 | -0.34(-0.61%) |
May 05, 2011 | 55.17 | 56.22 | 54.93 | 55.69 | 59,071 | +0.16(+0.29%) |
May 04, 2011 | 56.64 | 56.64 | 55.00 | 55.53 | 34,231 | -1.14(-2.01%) |
May 03, 2011 | 57.30 | 57.30 | 56.24 | 56.67 | 52,581 | -0.67(-1.17%) |
May 02, 2011 | 57.52 | 58.04 | 57.21 | 57.34 | 45,152 | -0.33(-0.57%) |
Apr 29, 2011 | 57.78 | 58.06 | 57.07 | 57.67 | 49,299 | +0.07(+0.12%) |
Apr 28, 2011 | 57.66 | 57.80 | 57.33 | 57.60 | 28,158 | +0.06(+0.10%) |
Apr 27, 2011 | 57.12 | 57.71 | 56.82 | 57.54 | 21,424 | +0.44(+0.77%) |
Apr 26, 2011 | 57.13 | 57.51 | 56.75 | 57.10 | 43,262 | -0.15(-0.26%) |
Apr 25, 2011 | 57.70 | 57.91 | 56.87 | 57.25 | 34,042 | -0.49(-0.85%) |
Apr 21, 2011 | 57.74 | 57.92 | 57.29 | 57.74 | 16,539 | +0.45(+0.79%) |
Apr 20, 2011 | 57.00 | 57.42 | 56.63 | 57.29 | 42,452 | +0.80(+1.42%) |
Apr 19, 2011 | 56.91 | 57.11 | 56.25 | 56.49 | 41,058 | -0.18(-0.32%) |
Apr 18, 2011 | 57.12 | 57.32 | 56.17 | 56.67 | 32,221 | -1.05(-1.82%) |
Apr 15, 2011 | 56.79 | 58.12 | 56.79 | 57.72 | 50,539 | +0.69(+1.21%) |
Apr 14, 2011 | 55.94 | 57.04 | 55.94 | 57.03 | 45,014 | +0.57(+1.01%) |
Apr 13, 2011 | 56.48 | 56.85 | 55.70 | 56.46 | 47,827 | +0.25(+0.44%) |
Apr 12, 2011 | 56.30 | 56.74 | 56.21 | 56.21 | 23,054 | -0.63(-1.11%) |
Apr 11, 2011 | 56.58 | 57.24 | 56.52 | 56.84 | 21,616 | -0.06(-0.11%) |
Apr 08, 2011 | 58.25 | 58.74 | 56.61 | 56.90 | 31,046 | -0.92(-1.59%) |
Apr 07, 2011 | 57.89 | 58.27 | 57.47 | 57.82 | 21,943 | +0.07(+0.12%) |
Apr 06, 2011 | 57.39 | 58.17 | 57.39 | 57.75 | 25,415 | +0.47(+0.82%) |
Apr 05, 2011 | 57.07 | 57.45 | 56.59 | 57.28 | 49,184 | +0.29(+0.51%) |
Apr 04, 2011 | 57.19 | 57.40 | 56.69 | 56.99 | 41,665 | +0.15(+0.26%) |
Apr 01, 2011 | 57.00 | 57.01 | 56.50 | 56.84 | 51,625 | +0.29(+0.51%) |
Mar 31, 2011 | 56.24 | 57.05 | 56.24 | 56.55 | 69,549 | +0.30(+0.53%) |
Mar 30, 2011 | 56.07 | 56.48 | 55.71 | 56.25 | 20,297 | +0.38(+0.68%) |
Mar 29, 2011 | 55.24 | 56.69 | 54.71 | 55.87 | 30,405 | +0.50(+0.90%) |
Mar 28, 2011 | 56.02 | 56.16 | 55.11 | 55.37 | 30,049 | -0.36(-0.65%) |
Mar 25, 2011 | 55.94 | 56.51 | 55.16 | 55.73 | 69,598 | +0.15(+0.27%) |
Mar 24, 2011 | 55.09 | 55.90 | 54.53 | 55.58 | 65,287 | +0.55(+1.00%) |
Mar 23, 2011 | 54.89 | 55.33 | 54.41 | 55.03 | 26,647 | -0.07(-0.13%) |
Mar 22, 2011 | 55.48 | 55.75 | 54.86 | 55.10 | 39,721 | -0.38(-0.68%) |
Mar 21, 2011 | 55.39 | 55.91 | 54.19 | 55.48 | 42,869 | +0.62(+1.13%) |
Mar 18, 2011 | 54.25 | 54.92 | 54.25 | 54.86 | 71,542 | +0.91(+1.69%) |
Mar 17, 2011 | 54.85 | 54.93 | 53.95 | 53.95 | 80,147 | -0.06(-0.11%) |
Mar 16, 2011 | 54.28 | 54.84 | 53.78 | 54.01 | 105,350 | -0.51(-0.94%) |
Mar 15, 2011 | 53.25 | 54.94 | 52.60 | 54.52 | 80,586 | -0.50(-0.91%) |
Mar 14, 2011 | 55.57 | 56.47 | 54.64 | 55.02 | 73,025 | -1.22(-2.17%) |
Mar 11, 2011 | 58.89 | 58.96 | 55.37 | 56.24 | 150,514 | +1.74(+3.19%) |
Mar 10, 2011 | 54.27 | 54.70 | 53.98 | 54.50 | 65,173 | -0.56(-1.02%) |
Mar 09, 2011 | 54.53 | 55.69 | 54.16 | 55.06 | 70,025 | +0.51(+0.93%) |
Mar 08, 2011 | 53.88 | 54.88 | 53.68 | 54.55 | 85,084 | +0.89(+1.66%) |
Mar 07, 2011 | 54.52 | 54.52 | 52.94 | 53.66 | 48,067 | -0.77(-1.41%) |
Mar 04, 2011 | 54.36 | 54.92 | 53.88 | 54.43 | 58,944 | -0.06(-0.11%) |
Mar 03, 2011 | 53.39 | 54.55 | 53.24 | 54.49 | 30,957 | +1.40(+2.64%) |
Mar 02, 2011 | 52.74 | 53.58 | 52.57 | 53.09 | 54,323 | +0.19(+0.36%) |