Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 55.60 | 55.84 | 55.19 | 55.31 | 28,100 | +0.00(+0.00%) |
May 23, 2011 | 55.74 | 55.92 | 55.01 | 55.31 | 28,581 | -0.45(-0.80%) |
May 20, 2011 | 55.89 | 56.18 | 54.80 | 55.75 | 49,198 | +0.13(+0.23%) |
May 19, 2011 | 55.83 | 55.83 | 55.21 | 55.62 | 28,957 | +0.45(+0.82%) |
May 18, 2011 | 55.32 | 55.78 | 54.61 | 55.17 | 45,989 | +0.25(+0.45%) |
May 17, 2011 | 55.54 | 55.61 | 54.34 | 54.92 | 41,178 | -0.44(-0.79%) |
May 16, 2011 | 55.71 | 56.13 | 55.26 | 55.36 | 39,924 | -0.07(-0.13%) |
May 13, 2011 | 56.33 | 56.97 | 54.95 | 55.43 | 31,966 | -0.30(-0.55%) |
May 12, 2011 | 56.14 | 56.14 | 55.32 | 55.74 | 54,359 | -0.19(-0.35%) |
May 11, 2011 | 56.53 | 56.53 | 55.52 | 55.93 | 31,623 | -0.34(-0.60%) |
May 10, 2011 | 56.37 | 56.37 | 55.58 | 56.27 | 44,219 | +0.15(+0.26%) |
May 09, 2011 | 56.25 | 56.52 | 55.93 | 56.12 | 32,820 | -0.03(-0.05%) |
May 06, 2011 | 55.65 | 56.82 | 55.27 | 56.15 | 74,367 | +1.08(+1.97%) |
May 05, 2011 | 58.26 | 58.26 | 54.26 | 55.07 | 99,015 | -2.87(-4.95%) |
May 04, 2011 | 59.29 | 59.29 | 57.06 | 57.93 | 29,531 | -0.70(-1.20%) |
May 03, 2011 | 59.94 | 59.94 | 58.42 | 58.64 | 31,899 | -0.60(-1.01%) |
May 02, 2011 | 59.05 | 59.35 | 58.85 | 59.24 | 47,362 | +0.66(+1.12%) |
Apr 29, 2011 | 58.80 | 59.31 | 58.40 | 58.58 | 47,106 | +0.28(+0.48%) |
Apr 28, 2011 | 58.77 | 58.77 | 57.99 | 58.30 | 26,205 | +0.01(+0.03%) |
Apr 27, 2011 | 59.12 | 59.12 | 57.58 | 58.28 | 27,949 | -0.34(-0.57%) |
Apr 26, 2011 | 58.71 | 58.81 | 57.95 | 58.62 | 31,096 | -0.28(-0.47%) |
Apr 25, 2011 | 57.75 | 59.03 | 57.22 | 58.90 | 29,273 | +0.99(+1.72%) |
Apr 21, 2011 | 57.67 | 58.07 | 57.47 | 57.90 | 24,734 | +0.09(+0.15%) |
Apr 20, 2011 | 58.02 | 58.11 | 57.30 | 57.82 | 19,909 | +0.12(+0.20%) |
Apr 19, 2011 | 56.49 | 57.74 | 56.15 | 57.70 | 20,854 | +1.08(+1.91%) |
Apr 18, 2011 | 56.30 | 56.62 | 55.21 | 56.62 | 26,389 | +0.19(+0.34%) |
Apr 15, 2011 | 56.44 | 56.53 | 55.80 | 56.43 | 24,157 | +0.32(+0.57%) |
Apr 14, 2011 | 56.59 | 56.59 | 55.80 | 56.11 | 38,042 | -0.42(-0.75%) |
Apr 13, 2011 | 56.84 | 56.85 | 55.99 | 56.53 | 33,385 | +0.32(+0.57%) |
Apr 12, 2011 | 57.06 | 57.06 | 55.93 | 56.21 | 20,182 | -0.67(-1.18%) |
Apr 11, 2011 | 57.98 | 57.98 | 56.65 | 56.88 | 31,191 | -0.69(-1.19%) |
Apr 08, 2011 | 57.16 | 57.76 | 56.79 | 57.57 | 51,718 | +0.80(+1.42%) |
Apr 07, 2011 | 56.98 | 57.09 | 55.70 | 56.76 | 67,187 | +0.18(+0.31%) |
Apr 06, 2011 | 56.24 | 56.75 | 55.62 | 56.59 | 57,549 | +0.99(+1.79%) |
Apr 05, 2011 | 56.66 | 56.66 | 55.20 | 55.59 | 109,801 | -0.70(-1.25%) |
Apr 04, 2011 | 57.95 | 58.39 | 56.05 | 56.30 | 150,590 | -1.94(-3.34%) |
Apr 01, 2011 | 58.88 | 58.88 | 57.66 | 58.24 | 49,410 | -0.53(-0.90%) |
Mar 31, 2011 | 59.21 | 59.21 | 58.64 | 58.77 | 27,447 | -0.35(-0.59%) |
Mar 30, 2011 | 59.76 | 59.78 | 58.61 | 59.12 | 66,715 | -0.03(-0.05%) |
Mar 29, 2011 | 60.10 | 60.10 | 58.66 | 59.15 | 48,819 | -0.07(-0.12%) |
Mar 28, 2011 | 60.02 | 60.02 | 58.99 | 59.22 | 21,495 | -0.23(-0.39%) |
Mar 25, 2011 | 60.04 | 60.04 | 59.34 | 59.45 | 33,000 | -0.34(-0.56%) |
Mar 24, 2011 | 60.10 | 60.38 | 59.44 | 59.79 | 71,571 | +0.16(+0.27%) |
Mar 23, 2011 | 60.77 | 60.90 | 59.63 | 59.63 | 41,474 | -0.50(-0.83%) |
Mar 22, 2011 | 60.68 | 60.68 | 59.78 | 60.13 | 30,777 | -0.41(-0.68%) |
Mar 21, 2011 | 60.36 | 60.67 | 60.16 | 60.54 | 36,704 | +0.77(+1.30%) |
Mar 18, 2011 | 60.10 | 60.10 | 59.45 | 59.76 | 20,204 | -0.07(-0.12%) |
Mar 17, 2011 | 59.72 | 59.83 | 58.62 | 59.83 | 25,982 | +1.01(+1.72%) |
Mar 16, 2011 | 59.48 | 59.48 | 58.02 | 58.83 | 36,014 | +0.35(+0.60%) |
Mar 15, 2011 | 57.63 | 58.47 | 57.63 | 58.47 | 39,157 | +0.50(+0.86%) |
Mar 14, 2011 | 59.44 | 59.44 | 56.66 | 57.98 | 51,570 | +0.00(+0.00%) |
Mar 11, 2011 | 59.34 | 59.34 | 57.16 | 57.98 | 31,382 | -0.37(-0.63%) |
Mar 10, 2011 | 59.43 | 59.43 | 57.85 | 58.34 | 50,623 | -0.72(-1.21%) |
Mar 09, 2011 | 60.83 | 60.83 | 58.84 | 59.06 | 29,487 | -0.39(-0.66%) |
Mar 08, 2011 | 61.00 | 61.00 | 59.09 | 59.45 | 31,505 | -0.50(-0.83%) |
Mar 07, 2011 | 60.68 | 60.68 | 59.40 | 59.95 | 34,711 | +0.25(+0.42%) |
Mar 04, 2011 | 59.50 | 59.75 | 58.83 | 59.70 | 41,981 | +0.51(+0.86%) |
Mar 03, 2011 | 59.37 | 59.62 | 59.06 | 59.19 | 38,489 | +0.10(+0.17%) |
Mar 02, 2011 | 58.55 | 59.40 | 58.37 | 59.09 | 57,466 | +0.63(+1.08%) |