Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 55.91 | 57.04 | 55.67 | 55.95 | 6,555,265 | +0.49(+0.89%) |
May 23, 2011 | 55.24 | 55.77 | 54.93 | 55.45 | 4,801,078 | -0.82(-1.46%) |
May 20, 2011 | 56.53 | 56.73 | 55.61 | 56.28 | 6,322,902 | -0.45(-0.80%) |
May 19, 2011 | 57.75 | 57.75 | 56.19 | 56.73 | 6,419,364 | -0.54(-0.95%) |
May 18, 2011 | 56.65 | 57.45 | 56.28 | 57.27 | 4,953,387 | +0.85(+1.50%) |
May 17, 2011 | 55.66 | 56.57 | 55.18 | 56.42 | 9,015,470 | +0.34(+0.62%) |
May 16, 2011 | 56.14 | 57.88 | 55.66 | 56.08 | 8,675,108 | -0.32(-0.57%) |
May 13, 2011 | 57.84 | 57.98 | 56.04 | 56.40 | 8,118,560 | -1.31(-2.28%) |
May 12, 2011 | 57.04 | 58.44 | 56.39 | 57.71 | 11,262,488 | +0.44(+0.77%) |
May 11, 2011 | 59.36 | 59.40 | 56.97 | 57.27 | 8,636,289 | -2.38(-3.99%) |
May 10, 2011 | 60.07 | 60.19 | 59.07 | 59.65 | 4,449,535 | +0.00(+0.00%) |
May 09, 2011 | 58.62 | 59.82 | 58.15 | 59.65 | 5,006,888 | +1.48(+2.54%) |
May 06, 2011 | 58.78 | 59.32 | 57.65 | 58.17 | 6,646,730 | +0.34(+0.60%) |
May 05, 2011 | 58.24 | 59.55 | 57.41 | 57.83 | 7,477,597 | -1.28(-2.17%) |
May 04, 2011 | 60.60 | 60.60 | 58.49 | 59.11 | 6,195,724 | -1.64(-2.70%) |
May 03, 2011 | 61.36 | 61.56 | 59.90 | 60.75 | 7,446,129 | -0.80(-1.31%) |
May 02, 2011 | 61.58 | 61.63 | 61.29 | 61.56 | 3,343,106 | -0.53(-0.85%) |
Apr 29, 2011 | 61.34 | 62.35 | 61.05 | 62.08 | 4,721,786 | +0.77(+1.26%) |
Apr 28, 2011 | 61.19 | 62.33 | 60.74 | 61.31 | 4,769,841 | +0.07(+0.12%) |
Apr 27, 2011 | 60.89 | 61.38 | 59.48 | 61.24 | 6,225,855 | +0.40(+0.66%) |
Apr 26, 2011 | 60.61 | 61.29 | 60.13 | 60.83 | 2,519,721 | +0.29(+0.47%) |
Apr 25, 2011 | 61.06 | 61.12 | 60.04 | 60.55 | 2,760,657 | -0.26(-0.43%) |
Apr 21, 2011 | 60.56 | 60.90 | 60.03 | 60.81 | 2,736,206 | +0.57(+0.94%) |
Apr 20, 2011 | 60.28 | 60.52 | 59.81 | 60.24 | 4,181,621 | +1.13(+1.92%) |
Apr 19, 2011 | 58.55 | 59.13 | 58.05 | 59.11 | 3,765,634 | +0.74(+1.27%) |
Apr 18, 2011 | 58.89 | 58.93 | 57.61 | 58.37 | 5,987,244 | -1.17(-1.97%) |
Apr 15, 2011 | 59.45 | 59.55 | 58.72 | 59.55 | 4,616,758 | +0.42(+0.72%) |
Apr 14, 2011 | 58.75 | 59.82 | 58.52 | 59.12 | 6,286,974 | +0.18(+0.31%) |
Apr 13, 2011 | 59.59 | 59.81 | 58.13 | 58.94 | 5,357,641 | -0.01(-0.01%) |
Apr 12, 2011 | 59.55 | 59.96 | 58.58 | 58.95 | 7,302,256 | -1.31(-2.18%) |
Apr 11, 2011 | 61.89 | 62.10 | 59.75 | 60.26 | 6,182,266 | -1.40(-2.26%) |
Apr 08, 2011 | 62.63 | 62.85 | 61.30 | 61.66 | 4,180,759 | -0.26(-0.42%) |
Apr 07, 2011 | 62.00 | 62.92 | 61.46 | 61.92 | 4,230,282 | +0.04(+0.07%) |
Apr 06, 2011 | 63.47 | 63.60 | 61.75 | 61.88 | 7,026,102 | -0.94(-1.49%) |
Apr 05, 2011 | 61.82 | 63.29 | 61.51 | 62.81 | 5,460,948 | +0.93(+1.50%) |
Apr 04, 2011 | 61.74 | 62.41 | 61.51 | 61.89 | 3,450,740 | +0.70(+1.14%) |
Apr 01, 2011 | 61.44 | 61.80 | 60.83 | 61.19 | 5,055,851 | +0.17(+0.28%) |
Mar 31, 2011 | 60.95 | 61.51 | 60.72 | 61.02 | 4,720,167 | +0.25(+0.41%) |
Mar 30, 2011 | 60.97 | 61.06 | 59.67 | 60.77 | 6,459,860 | +0.46(+0.76%) |
Mar 29, 2011 | 59.38 | 60.42 | 59.14 | 60.31 | 4,035,066 | +0.97(+1.63%) |
Mar 28, 2011 | 60.02 | 60.43 | 59.24 | 59.34 | 4,380,616 | -0.64(-1.07%) |
Mar 25, 2011 | 60.00 | 60.98 | 59.77 | 59.98 | 4,795,987 | +0.04(+0.07%) |
Mar 24, 2011 | 60.01 | 60.40 | 59.12 | 59.94 | 4,021,796 | +0.30(+0.50%) |
Mar 23, 2011 | 58.34 | 59.93 | 57.98 | 59.64 | 4,310,286 | +1.30(+2.22%) |
Mar 22, 2011 | 57.78 | 58.40 | 57.43 | 58.35 | 4,306,490 | +0.60(+1.04%) |
Mar 21, 2011 | 57.58 | 57.76 | 57.22 | 57.74 | 5,815,321 | +1.12(+1.97%) |
Mar 18, 2011 | 57.92 | 57.94 | 56.62 | 56.63 | 8,517,832 | -0.26(-0.46%) |
Mar 17, 2011 | 57.03 | 57.55 | 56.42 | 56.89 | 6,707,579 | +0.98(+1.76%) |
Mar 16, 2011 | 56.98 | 57.81 | 55.08 | 55.91 | 7,918,169 | -0.76(-1.35%) |
Mar 15, 2011 | 55.86 | 57.01 | 55.86 | 56.67 | 7,673,344 | +0.04(+0.07%) |
Mar 14, 2011 | 56.34 | 57.18 | 55.76 | 56.63 | 5,864,585 | +0.21(+0.38%) |
Mar 11, 2011 | 54.57 | 56.76 | 54.42 | 56.42 | 7,947,927 | +1.45(+2.64%) |
Mar 10, 2011 | 55.98 | 56.15 | 54.87 | 54.96 | 12,511,407 | -2.07(-3.63%) |
Mar 09, 2011 | 58.26 | 58.51 | 56.72 | 57.03 | 7,153,941 | -1.33(-2.28%) |
Mar 08, 2011 | 58.42 | 58.71 | 56.97 | 58.36 | 4,969,498 | +0.15(+0.25%) |
Mar 07, 2011 | 59.81 | 60.32 | 57.71 | 58.21 | 6,154,764 | -1.35(-2.26%) |
Mar 04, 2011 | 59.76 | 60.09 | 59.11 | 59.56 | 3,450,315 | -0.05(-0.08%) |
Mar 03, 2011 | 58.87 | 59.80 | 58.58 | 59.61 | 2,407,329 | +1.42(+2.44%) |
Mar 02, 2011 | 57.64 | 58.59 | 57.34 | 58.19 | 2,828,500 | +0.69(+1.20%) |