Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 56.04 | 56.71 | 55.78 | 55.84 | 311,685 | +0.14(+0.26%) |
May 23, 2011 | 55.18 | 55.98 | 55.12 | 55.70 | 314,266 | -0.48(-0.86%) |
May 20, 2011 | 56.11 | 56.63 | 55.60 | 56.18 | 343,270 | -0.09(-0.15%) |
May 19, 2011 | 56.54 | 56.65 | 55.80 | 56.27 | 287,635 | -0.06(-0.10%) |
May 18, 2011 | 54.85 | 56.60 | 54.77 | 56.33 | 659,659 | +1.74(+3.18%) |
May 17, 2011 | 54.82 | 55.33 | 54.38 | 54.59 | 642,280 | -0.62(-1.12%) |
May 16, 2011 | 55.04 | 55.97 | 54.91 | 55.21 | 448,720 | -0.15(-0.28%) |
May 13, 2011 | 55.99 | 56.24 | 54.79 | 55.36 | 684,199 | -0.68(-1.21%) |
May 12, 2011 | 57.20 | 57.40 | 55.81 | 56.04 | 715,018 | -1.44(-2.50%) |
May 11, 2011 | 58.87 | 59.05 | 57.26 | 57.48 | 389,334 | -1.95(-3.28%) |
May 10, 2011 | 59.81 | 60.33 | 59.39 | 59.42 | 329,839 | -0.27(-0.45%) |
May 09, 2011 | 58.64 | 59.94 | 58.41 | 59.69 | 507,110 | +1.12(+1.91%) |
May 06, 2011 | 58.61 | 59.57 | 57.97 | 58.57 | 278,910 | +0.69(+1.20%) |
May 05, 2011 | 58.69 | 58.90 | 57.21 | 57.88 | 459,181 | -1.35(-2.28%) |
May 04, 2011 | 60.56 | 60.56 | 58.94 | 59.23 | 303,521 | -1.36(-2.24%) |
May 03, 2011 | 61.42 | 61.59 | 60.13 | 60.59 | 327,682 | -1.11(-1.80%) |
May 02, 2011 | 61.71 | 61.75 | 61.54 | 61.70 | 364,225 | -0.95(-1.52%) |
Apr 29, 2011 | 61.95 | 62.66 | 61.83 | 62.65 | 307,514 | +0.61(+0.98%) |
Apr 28, 2011 | 60.90 | 62.26 | 60.66 | 62.04 | 551,071 | +1.04(+1.71%) |
Apr 27, 2011 | 60.72 | 61.03 | 60.28 | 61.00 | 555,762 | +0.46(+0.76%) |
Apr 26, 2011 | 60.42 | 60.88 | 60.25 | 60.54 | 290,045 | +0.39(+0.64%) |
Apr 25, 2011 | 60.31 | 60.42 | 59.70 | 60.15 | 202,803 | +0.13(+0.21%) |
Apr 21, 2011 | 59.83 | 60.20 | 59.21 | 60.03 | 185,039 | +0.26(+0.44%) |
Apr 20, 2011 | 58.77 | 59.89 | 58.72 | 59.77 | 229,948 | +1.64(+2.82%) |
Apr 19, 2011 | 57.75 | 58.13 | 57.42 | 58.13 | 236,581 | +0.45(+0.79%) |
Apr 18, 2011 | 58.17 | 58.17 | 57.06 | 57.68 | 337,963 | -1.21(-2.06%) |
Apr 15, 2011 | 58.12 | 58.96 | 57.92 | 58.89 | 226,493 | +0.68(+1.18%) |
Apr 14, 2011 | 57.79 | 58.29 | 57.08 | 58.21 | 406,170 | +0.13(+0.23%) |
Apr 13, 2011 | 57.89 | 58.66 | 57.83 | 58.07 | 248,495 | +0.35(+0.60%) |
Apr 12, 2011 | 59.56 | 59.56 | 57.70 | 57.73 | 414,591 | -2.21(-3.68%) |
Apr 11, 2011 | 61.22 | 61.32 | 59.68 | 59.93 | 238,050 | -1.16(-1.89%) |
Apr 08, 2011 | 61.10 | 61.36 | 60.71 | 61.09 | 191,794 | +0.26(+0.43%) |
Apr 07, 2011 | 60.32 | 61.04 | 60.32 | 60.83 | 439,095 | +0.44(+0.73%) |
Apr 06, 2011 | 61.16 | 61.44 | 60.28 | 60.39 | 288,243 | -0.40(-0.67%) |
Apr 05, 2011 | 61.19 | 61.64 | 60.42 | 60.79 | 453,238 | -0.63(-1.02%) |
Apr 04, 2011 | 61.45 | 61.56 | 61.20 | 61.42 | 205,048 | +0.00(+0.00%) |
Apr 01, 2011 | 61.05 | 61.58 | 60.81 | 61.42 | 271,383 | +0.59(+0.97%) |
Mar 31, 2011 | 60.35 | 60.91 | 60.17 | 60.83 | 360,326 | +0.48(+0.80%) |
Mar 30, 2011 | 59.97 | 60.96 | 59.97 | 60.35 | 444,072 | +0.63(+1.05%) |
Mar 29, 2011 | 59.41 | 60.10 | 59.09 | 59.72 | 330,386 | +0.25(+0.42%) |
Mar 28, 2011 | 61.05 | 61.20 | 59.46 | 59.47 | 368,314 | -1.59(-2.60%) |
Mar 25, 2011 | 60.08 | 61.51 | 59.82 | 61.06 | 407,051 | +1.28(+2.14%) |
Mar 24, 2011 | 59.63 | 59.85 | 58.81 | 59.78 | 518,709 | +0.48(+0.81%) |
Mar 23, 2011 | 59.59 | 59.83 | 58.71 | 59.30 | 411,367 | -0.43(-0.73%) |
Mar 22, 2011 | 60.95 | 60.96 | 59.72 | 59.73 | 583,444 | -1.13(-1.85%) |
Mar 21, 2011 | 60.84 | 61.21 | 60.72 | 60.86 | 288,217 | +1.91(+3.24%) |
Mar 18, 2011 | 58.99 | 59.38 | 58.59 | 58.95 | 319,702 | +0.38(+0.64%) |
Mar 17, 2011 | 57.56 | 58.76 | 57.16 | 58.57 | 418,826 | +1.71(+3.00%) |
Mar 16, 2011 | 57.05 | 57.70 | 56.25 | 56.87 | 462,853 | -0.13(-0.22%) |
Mar 15, 2011 | 56.81 | 57.51 | 56.76 | 56.99 | 333,610 | -0.36(-0.62%) |
Mar 14, 2011 | 57.39 | 57.64 | 56.86 | 57.35 | 292,522 | -0.40(-0.70%) |
Mar 11, 2011 | 57.09 | 58.08 | 56.74 | 57.75 | 320,812 | +0.57(+0.99%) |
Mar 10, 2011 | 58.03 | 58.18 | 56.71 | 57.19 | 473,100 | -1.49(-2.55%) |
Mar 09, 2011 | 58.33 | 58.81 | 58.06 | 58.68 | 340,324 | +0.46(+0.79%) |
Mar 08, 2011 | 58.75 | 58.75 | 57.90 | 58.22 | 215,289 | -0.07(-0.12%) |
Mar 07, 2011 | 58.65 | 59.14 | 58.03 | 58.28 | 278,126 | +0.06(+0.10%) |
Mar 04, 2011 | 58.68 | 58.91 | 57.82 | 58.23 | 229,143 | -0.25(-0.43%) |
Mar 03, 2011 | 58.58 | 58.86 | 58.27 | 58.48 | 352,468 | +0.22(+0.38%) |
Mar 02, 2011 | 57.95 | 58.48 | 57.53 | 58.26 | 173,632 | +0.39(+0.67%) |