Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 51.69 | 52.66 | 51.53 | 52.63 | 8,640,452 | +1.31(+2.55%) |
May 23, 2011 | 51.13 | 51.70 | 50.35 | 51.33 | 5,986,405 | -0.76(-1.46%) |
May 20, 2011 | 52.47 | 52.70 | 51.55 | 52.09 | 6,880,752 | -0.13(-0.25%) |
May 19, 2011 | 52.33 | 52.58 | 51.17 | 52.22 | 6,627,079 | +0.15(+0.28%) |
May 18, 2011 | 50.63 | 52.90 | 50.13 | 52.07 | 9,423,158 | +1.80(+3.58%) |
May 17, 2011 | 51.04 | 51.73 | 50.03 | 50.27 | 11,112,823 | -1.12(-2.18%) |
May 16, 2011 | 52.13 | 53.08 | 51.21 | 51.40 | 8,148,485 | -0.89(-1.71%) |
May 13, 2011 | 52.69 | 53.28 | 51.93 | 52.29 | 6,518,850 | -0.12(-0.22%) |
May 12, 2011 | 51.80 | 53.09 | 50.82 | 52.40 | 9,577,761 | -0.10(-0.19%) |
May 11, 2011 | 54.52 | 54.52 | 52.26 | 52.50 | 8,326,777 | -2.45(-4.46%) |
May 10, 2011 | 54.32 | 55.41 | 53.67 | 54.95 | 5,731,367 | +0.63(+1.16%) |
May 09, 2011 | 53.24 | 54.63 | 53.23 | 54.32 | 4,985,506 | +1.59(+3.02%) |
May 06, 2011 | 53.55 | 54.72 | 52.36 | 52.73 | 6,593,516 | -0.08(-0.15%) |
May 05, 2011 | 52.66 | 53.99 | 51.98 | 52.81 | 9,809,791 | -0.94(-1.74%) |
May 04, 2011 | 55.45 | 55.59 | 52.52 | 53.75 | 13,383,422 | -1.89(-3.40%) |
May 03, 2011 | 57.08 | 57.44 | 55.20 | 55.64 | 8,053,553 | -1.81(-3.14%) |
May 02, 2011 | 57.49 | 57.53 | 56.99 | 57.44 | 5,292,931 | -1.51(-2.56%) |
Apr 29, 2011 | 59.13 | 59.90 | 58.54 | 58.95 | 5,043,560 | -0.22(-0.38%) |
Apr 28, 2011 | 59.71 | 59.94 | 58.18 | 59.17 | 6,972,158 | +0.08(+0.13%) |
Apr 27, 2011 | 61.91 | 61.91 | 57.57 | 59.10 | 12,939,575 | -2.86(-4.62%) |
Apr 26, 2011 | 61.06 | 62.00 | 60.50 | 61.96 | 5,124,788 | +0.92(+1.51%) |
Apr 25, 2011 | 61.15 | 61.29 | 60.26 | 61.03 | 2,621,853 | +0.13(+0.21%) |
Apr 21, 2011 | 60.73 | 61.23 | 59.97 | 60.90 | 3,250,832 | +0.46(+0.76%) |
Apr 20, 2011 | 60.49 | 60.67 | 59.31 | 60.44 | 4,007,142 | +0.86(+1.45%) |
Apr 19, 2011 | 58.67 | 59.84 | 58.62 | 59.58 | 3,468,118 | +0.99(+1.69%) |
Apr 18, 2011 | 58.17 | 59.21 | 57.24 | 58.59 | 4,802,287 | -0.22(-0.37%) |
Apr 15, 2011 | 58.19 | 58.86 | 57.98 | 58.81 | 4,461,436 | +0.38(+0.66%) |
Apr 14, 2011 | 57.21 | 58.61 | 57.08 | 58.42 | 5,260,018 | +0.71(+1.24%) |
Apr 13, 2011 | 57.73 | 58.14 | 56.99 | 57.71 | 6,090,940 | +0.33(+0.58%) |
Apr 12, 2011 | 58.87 | 58.94 | 56.38 | 57.38 | 8,462,934 | -2.21(-3.70%) |
Apr 11, 2011 | 61.34 | 61.87 | 59.30 | 59.58 | 4,326,842 | -1.63(-2.66%) |
Apr 08, 2011 | 60.53 | 61.73 | 60.51 | 61.21 | 4,547,882 | +0.86(+1.43%) |
Apr 07, 2011 | 60.20 | 60.54 | 59.24 | 60.35 | 5,093,368 | -0.05(-0.08%) |
Apr 06, 2011 | 62.26 | 62.69 | 59.93 | 60.40 | 5,059,224 | -1.47(-2.37%) |
Apr 05, 2011 | 62.31 | 62.84 | 61.69 | 61.87 | 4,225,602 | -0.75(-1.20%) |
Apr 04, 2011 | 62.30 | 63.03 | 62.02 | 62.62 | 3,935,752 | +0.60(+0.97%) |
Apr 01, 2011 | 61.50 | 62.52 | 61.50 | 62.02 | 4,283,380 | +1.08(+1.78%) |
Mar 31, 2011 | 62.08 | 62.60 | 60.87 | 60.93 | 4,994,287 | -0.48(-0.79%) |
Mar 30, 2011 | 61.42 | 61.42 | 61.42 | 61.42 | 6,652,463 | -1.81(-2.87%) |
Mar 29, 2011 | 61.78 | 63.50 | 61.59 | 63.23 | 4,329,211 | +1.18(+1.91%) |
Mar 28, 2011 | 61.92 | 62.96 | 61.09 | 62.05 | 4,132,866 | +0.05(+0.09%) |
Mar 25, 2011 | 61.49 | 62.36 | 60.99 | 62.00 | 3,857,392 | +0.35(+0.56%) |
Mar 24, 2011 | 61.47 | 61.65 | 60.07 | 61.65 | 4,118,724 | +0.49(+0.80%) |
Mar 23, 2011 | 60.60 | 61.30 | 59.87 | 61.16 | 3,775,186 | +0.73(+1.21%) |
Mar 22, 2011 | 60.86 | 61.24 | 60.15 | 60.43 | 3,423,946 | -0.60(-0.98%) |
Mar 21, 2011 | 60.85 | 61.03 | 60.28 | 61.03 | 3,031,159 | +1.98(+3.36%) |
Mar 18, 2011 | 60.84 | 61.27 | 58.96 | 59.04 | 6,405,576 | -1.13(-1.88%) |
Mar 17, 2011 | 58.31 | 60.47 | 58.17 | 60.17 | 5,563,101 | +2.48(+4.30%) |
Mar 16, 2011 | 57.67 | 58.38 | 56.17 | 57.69 | 9,261,814 | +0.53(+0.93%) |
Mar 15, 2011 | 57.10 | 58.38 | 57.05 | 57.16 | 6,811,181 | -1.28(-2.20%) |
Mar 14, 2011 | 58.00 | 58.65 | 57.17 | 58.44 | 5,185,419 | -0.02(-0.03%) |
Mar 11, 2011 | 56.21 | 58.91 | 55.76 | 58.46 | 5,279,276 | +1.77(+3.12%) |
Mar 10, 2011 | 58.95 | 59.90 | 56.61 | 56.69 | 7,975,645 | -3.51(-5.84%) |
Mar 09, 2011 | 61.22 | 61.87 | 59.97 | 60.20 | 3,792,397 | -1.07(-1.74%) |
Mar 08, 2011 | 61.42 | 61.70 | 60.11 | 61.27 | 4,062,223 | -0.05(-0.08%) |
Mar 07, 2011 | 62.49 | 62.82 | 61.04 | 61.32 | 4,474,304 | -0.66(-1.07%) |
Mar 04, 2011 | 62.65 | 63.23 | 61.62 | 61.98 | 4,752,575 | -0.03(-0.05%) |
Mar 03, 2011 | 61.46 | 62.91 | 61.23 | 62.01 | 6,684,580 | +0.94(+1.53%) |
Mar 02, 2011 | 59.12 | 61.13 | 58.99 | 61.07 | 6,337,525 | +1.94(+3.28%) |