Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 56.63 | 56.65 | 55.60 | 55.86 | 2,209,669 | -0.71(-1.25%) |
May 23, 2011 | 55.98 | 56.98 | 55.60 | 56.57 | 1,194,880 | -0.25(-0.44%) |
May 20, 2011 | 56.93 | 57.58 | 55.34 | 56.82 | 2,915,572 | -0.20(-0.35%) |
May 19, 2011 | 57.65 | 58.37 | 56.20 | 57.01 | 6,726,203 | -6.44(-10.15%) |
May 18, 2011 | 62.68 | 63.45 | 61.92 | 63.45 | 1,642,321 | +0.84(+1.35%) |
May 17, 2011 | 62.72 | 62.80 | 61.57 | 62.61 | 1,547,291 | -0.41(-0.66%) |
May 16, 2011 | 64.48 | 64.58 | 63.02 | 63.02 | 1,306,875 | -1.78(-2.74%) |
May 13, 2011 | 62.35 | 64.94 | 62.33 | 64.80 | 2,499,067 | +2.47(+3.96%) |
May 12, 2011 | 61.80 | 62.71 | 61.22 | 62.33 | 1,584,036 | +0.52(+0.84%) |
May 11, 2011 | 59.56 | 62.13 | 59.48 | 61.81 | 2,768,448 | +2.29(+3.85%) |
May 10, 2011 | 58.91 | 59.66 | 58.91 | 59.52 | 925,137 | +0.69(+1.18%) |
May 09, 2011 | 58.39 | 59.12 | 58.26 | 58.83 | 796,668 | +0.41(+0.71%) |
May 06, 2011 | 59.38 | 59.81 | 58.39 | 58.41 | 761,421 | -0.73(-1.23%) |
May 05, 2011 | 58.82 | 59.76 | 58.48 | 59.14 | 1,182,440 | +0.09(+0.15%) |
May 04, 2011 | 59.31 | 59.76 | 58.62 | 59.05 | 998,274 | -0.27(-0.45%) |
May 03, 2011 | 58.45 | 59.38 | 58.41 | 59.32 | 861,714 | +0.56(+0.95%) |
May 02, 2011 | 58.72 | 58.81 | 58.68 | 58.77 | 893,454 | -0.02(-0.03%) |
Apr 29, 2011 | 59.30 | 59.30 | 58.36 | 58.78 | 1,103,235 | -0.65(-1.09%) |
Apr 28, 2011 | 59.33 | 59.47 | 58.47 | 59.43 | 1,013,770 | -0.15(-0.26%) |
Apr 27, 2011 | 59.20 | 60.00 | 59.16 | 59.58 | 832,820 | +0.40(+0.67%) |
Apr 26, 2011 | 59.22 | 59.67 | 59.04 | 59.19 | 610,539 | +0.16(+0.27%) |
Apr 25, 2011 | 59.19 | 59.36 | 58.36 | 59.03 | 491,521 | -0.62(-1.04%) |
Apr 21, 2011 | 59.57 | 59.72 | 59.12 | 59.65 | 356,077 | +0.26(+0.44%) |
Apr 20, 2011 | 58.82 | 59.42 | 58.55 | 59.38 | 1,019,517 | +1.01(+1.74%) |
Apr 19, 2011 | 58.15 | 58.46 | 57.94 | 58.37 | 971,486 | +0.45(+0.78%) |
Apr 18, 2011 | 57.07 | 58.10 | 56.88 | 57.92 | 1,147,184 | +0.59(+1.03%) |
Apr 15, 2011 | 57.44 | 57.83 | 57.23 | 57.33 | 1,319,409 | -0.12(-0.20%) |
Apr 14, 2011 | 57.18 | 57.69 | 56.87 | 57.45 | 977,794 | -0.03(-0.05%) |
Apr 13, 2011 | 57.72 | 58.06 | 56.90 | 57.47 | 2,147,937 | -1.47(-2.50%) |
Apr 12, 2011 | 58.67 | 59.27 | 58.61 | 58.94 | 840,728 | -0.01(-0.02%) |
Apr 11, 2011 | 58.50 | 59.21 | 57.98 | 58.95 | 1,580,386 | -0.73(-1.22%) |
Apr 08, 2011 | 60.69 | 60.76 | 59.47 | 59.68 | 973,532 | -0.75(-1.25%) |
Apr 07, 2011 | 60.60 | 60.89 | 59.51 | 60.44 | 688,367 | -0.26(-0.43%) |
Apr 06, 2011 | 61.17 | 61.83 | 60.41 | 60.70 | 856,834 | -0.17(-0.28%) |
Apr 05, 2011 | 59.31 | 61.24 | 59.20 | 60.87 | 1,209,425 | +1.51(+2.54%) |
Apr 04, 2011 | 59.59 | 59.63 | 58.94 | 59.36 | 724,567 | -0.05(-0.09%) |
Apr 01, 2011 | 59.25 | 59.62 | 59.03 | 59.41 | 636,108 | +0.48(+0.82%) |
Mar 31, 2011 | 59.30 | 59.30 | 58.32 | 58.93 | 786,956 | -0.26(-0.44%) |
Mar 30, 2011 | 59.00 | 59.30 | 58.59 | 59.19 | 734,295 | +0.29(+0.49%) |
Mar 29, 2011 | 58.81 | 58.96 | 58.53 | 58.90 | 517,091 | -0.03(-0.05%) |
Mar 28, 2011 | 59.73 | 59.75 | 58.86 | 58.93 | 718,498 | -0.57(-0.97%) |
Mar 25, 2011 | 59.91 | 60.01 | 59.29 | 59.50 | 828,680 | -0.23(-0.39%) |
Mar 24, 2011 | 59.02 | 60.04 | 58.79 | 59.74 | 1,125,227 | +1.06(+1.81%) |
Mar 23, 2011 | 58.32 | 58.95 | 57.77 | 58.68 | 931,530 | +0.37(+0.63%) |
Mar 22, 2011 | 58.30 | 58.69 | 58.24 | 58.31 | 1,173,556 | -0.01(-0.02%) |
Mar 21, 2011 | 58.64 | 58.70 | 58.30 | 58.32 | 1,116,930 | +0.18(+0.31%) |
Mar 18, 2011 | 58.16 | 58.37 | 56.69 | 58.14 | 1,736,018 | +0.29(+0.50%) |
Mar 17, 2011 | 58.88 | 58.88 | 57.69 | 57.85 | 1,048,908 | -0.40(-0.69%) |
Mar 16, 2011 | 58.46 | 58.77 | 57.92 | 58.25 | 1,337,327 | -0.44(-0.75%) |
Mar 15, 2011 | 58.71 | 59.02 | 58.57 | 58.69 | 1,152,994 | +0.13(+0.21%) |
Mar 14, 2011 | 58.48 | 59.20 | 58.24 | 58.57 | 1,138,878 | -0.29(-0.49%) |
Mar 11, 2011 | 57.88 | 58.92 | 57.60 | 58.85 | 1,187,799 | +0.64(+1.09%) |
Mar 10, 2011 | 57.38 | 58.86 | 57.19 | 58.22 | 1,371,854 | +0.34(+0.59%) |
Mar 09, 2011 | 57.57 | 58.31 | 57.20 | 57.88 | 954,043 | +0.39(+0.67%) |
Mar 08, 2011 | 56.59 | 57.93 | 56.06 | 57.49 | 1,395,133 | +0.92(+1.63%) |
Mar 07, 2011 | 57.50 | 57.50 | 56.51 | 56.57 | 963,565 | -0.66(-1.16%) |
Mar 04, 2011 | 57.73 | 57.81 | 56.94 | 57.23 | 832,209 | -0.60(-1.04%) |
Mar 03, 2011 | 56.74 | 57.89 | 56.49 | 57.83 | 1,214,032 | +1.29(+2.28%) |
Mar 02, 2011 | 56.14 | 56.95 | 55.62 | 56.54 | 1,082,876 | +0.35(+0.62%) |