Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 58.41 | 58.60 | 57.86 | 57.88 | 115,458 | -0.31(-0.53%) |
May 23, 2011 | 58.35 | 58.57 | 57.89 | 58.19 | 271,281 | +0.17(+0.29%) |
May 20, 2011 | 58.70 | 58.70 | 58.01 | 58.02 | 171,657 | -0.94(-1.59%) |
May 19, 2011 | 59.29 | 59.41 | 58.70 | 58.96 | 156,119 | -0.08(-0.14%) |
May 18, 2011 | 59.09 | 59.44 | 58.76 | 59.04 | 158,190 | -0.03(-0.05%) |
May 17, 2011 | 57.55 | 59.35 | 57.37 | 59.07 | 452,012 | +1.05(+1.81%) |
May 16, 2011 | 57.25 | 58.30 | 57.03 | 58.02 | 383,300 | +0.46(+0.80%) |
May 13, 2011 | 57.97 | 58.27 | 57.19 | 57.56 | 278,872 | -0.51(-0.88%) |
May 12, 2011 | 57.15 | 58.42 | 57.15 | 58.07 | 356,768 | +0.79(+1.38%) |
May 11, 2011 | 57.18 | 57.50 | 57.18 | 57.28 | 186,001 | -0.13(-0.23%) |
May 10, 2011 | 57.40 | 57.47 | 57.08 | 57.41 | 137,236 | +0.30(+0.53%) |
May 09, 2011 | 56.64 | 57.16 | 56.32 | 57.11 | 267,168 | +0.30(+0.53%) |
May 06, 2011 | 57.19 | 57.47 | 56.57 | 56.81 | 524,366 | +0.11(+0.19%) |
May 05, 2011 | 55.28 | 57.98 | 54.00 | 56.70 | 833,926 | -2.19(-3.72%) |
May 04, 2011 | 59.19 | 60.12 | 58.87 | 58.89 | 390,237 | -0.39(-0.66%) |
May 03, 2011 | 59.57 | 59.62 | 58.34 | 59.28 | 235,855 | -1.06(-1.76%) |
May 02, 2011 | 60.53 | 60.56 | 60.33 | 60.34 | 323,082 | -0.33(-0.54%) |
Apr 29, 2011 | 59.90 | 61.61 | 59.71 | 60.67 | 425,220 | +0.87(+1.45%) |
Apr 28, 2011 | 59.40 | 59.99 | 59.15 | 59.80 | 133,575 | +0.19(+0.32%) |
Apr 27, 2011 | 59.19 | 59.66 | 59.05 | 59.61 | 107,290 | +0.35(+0.59%) |
Apr 26, 2011 | 58.45 | 59.57 | 57.91 | 59.26 | 175,913 | +1.10(+1.89%) |
Apr 25, 2011 | 58.76 | 58.99 | 58.03 | 58.16 | 115,814 | -0.71(-1.21%) |
Apr 21, 2011 | 58.86 | 59.30 | 58.62 | 58.87 | 161,292 | +0.05(+0.09%) |
Apr 20, 2011 | 58.81 | 58.82 | 58.42 | 58.82 | 185,567 | +0.51(+0.87%) |
Apr 19, 2011 | 58.44 | 58.67 | 57.85 | 58.31 | 126,279 | -0.12(-0.21%) |
Apr 18, 2011 | 58.62 | 58.73 | 58.02 | 58.43 | 213,937 | -0.77(-1.30%) |
Apr 15, 2011 | 58.73 | 59.60 | 58.63 | 59.20 | 254,326 | +0.20(+0.34%) |
Apr 14, 2011 | 58.07 | 59.18 | 58.02 | 59.00 | 154,513 | +0.63(+1.08%) |
Apr 13, 2011 | 58.49 | 58.65 | 58.12 | 58.37 | 121,567 | +0.09(+0.15%) |
Apr 12, 2011 | 58.41 | 58.99 | 57.88 | 58.28 | 348,369 | -0.21(-0.36%) |
Apr 11, 2011 | 58.53 | 58.78 | 58.33 | 58.49 | 108,909 | -0.19(-0.32%) |
Apr 08, 2011 | 58.36 | 58.74 | 58.34 | 58.68 | 154,466 | +0.33(+0.57%) |
Apr 07, 2011 | 58.34 | 58.56 | 58.05 | 58.35 | 200,974 | -0.12(-0.21%) |
Apr 06, 2011 | 58.29 | 58.78 | 58.29 | 58.47 | 122,248 | +0.19(+0.33%) |
Apr 05, 2011 | 57.67 | 58.52 | 57.52 | 58.28 | 150,323 | +0.40(+0.69%) |
Apr 04, 2011 | 57.25 | 58.21 | 57.03 | 57.88 | 195,987 | +0.59(+1.03%) |
Apr 01, 2011 | 56.95 | 57.72 | 56.95 | 57.29 | 237,275 | +0.42(+0.74%) |
Mar 31, 2011 | 55.92 | 57.01 | 55.88 | 56.87 | 184,941 | +0.80(+1.43%) |
Mar 30, 2011 | 56.07 | 56.07 | 56.07 | 56.07 | 151,247 | -0.06(-0.11%) |
Mar 29, 2011 | 54.79 | 56.16 | 54.71 | 56.13 | 213,998 | +1.28(+2.33%) |
Mar 28, 2011 | 54.79 | 55.40 | 54.73 | 54.85 | 160,682 | +0.39(+0.72%) |
Mar 25, 2011 | 55.03 | 55.43 | 54.44 | 54.46 | 231,022 | -0.43(-0.78%) |
Mar 24, 2011 | 55.62 | 55.69 | 54.79 | 54.89 | 229,997 | -0.68(-1.22%) |
Mar 23, 2011 | 54.88 | 56.55 | 54.84 | 55.57 | 371,107 | +0.47(+0.85%) |
Mar 22, 2011 | 54.87 | 55.15 | 54.21 | 55.10 | 219,814 | +0.28(+0.51%) |
Mar 21, 2011 | 54.32 | 54.82 | 54.22 | 54.82 | 232,200 | +1.68(+3.16%) |
Mar 18, 2011 | 51.93 | 53.22 | 51.93 | 53.14 | 518,138 | +1.14(+2.19%) |
Mar 17, 2011 | 52.63 | 52.63 | 51.84 | 52.00 | 241,840 | +0.09(+0.17%) |
Mar 16, 2011 | 50.64 | 52.81 | 50.54 | 51.91 | 550,762 | +1.33(+2.63%) |
Mar 15, 2011 | 50.60 | 50.96 | 50.52 | 50.58 | 148,743 | -0.16(-0.32%) |
Mar 14, 2011 | 50.69 | 51.00 | 50.38 | 50.74 | 113,211 | -0.42(-0.82%) |
Mar 11, 2011 | 51.35 | 51.70 | 51.15 | 51.16 | 97,312 | -0.44(-0.85%) |
Mar 10, 2011 | 51.84 | 52.42 | 51.52 | 51.60 | 139,593 | -0.64(-1.23%) |
Mar 09, 2011 | 51.22 | 52.50 | 51.22 | 52.24 | 238,520 | +0.78(+1.52%) |
Mar 08, 2011 | 50.89 | 51.56 | 50.55 | 51.46 | 96,921 | +0.46(+0.90%) |
Mar 07, 2011 | 51.73 | 51.98 | 50.62 | 51.00 | 155,497 | -0.59(-1.14%) |
Mar 04, 2011 | 52.13 | 52.22 | 51.27 | 51.59 | 152,164 | -0.65(-1.24%) |
Mar 03, 2011 | 51.76 | 52.35 | 51.51 | 52.24 | 167,098 | +0.76(+1.48%) |
Mar 02, 2011 | 51.29 | 51.57 | 50.94 | 51.48 | 138,741 | +0.10(+0.19%) |