Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2011 | 54.98 | 55.41 | 53.30 | 54.71 | 2,185,032 | +0.47(+0.86%) |
May 27, 2011 | 54.71 | 55.43 | 53.81 | 54.24 | 1,183,385 | -0.25(-0.45%) |
May 26, 2011 | 53.51 | 54.63 | 52.91 | 54.49 | 2,332,482 | +0.65(+1.21%) |
May 25, 2011 | 52.72 | 54.24 | 52.21 | 53.84 | 2,026,929 | +0.79(+1.49%) |
May 24, 2011 | 52.57 | 53.68 | 52.37 | 53.04 | 2,457,887 | +1.14(+2.20%) |
May 23, 2011 | 50.82 | 52.11 | 50.48 | 51.90 | 2,745,521 | +0.13(+0.25%) |
May 20, 2011 | 53.12 | 53.12 | 51.03 | 51.77 | 3,453,244 | -1.27(-2.39%) |
May 19, 2011 | 54.39 | 54.47 | 52.85 | 53.04 | 2,951,741 | -1.25(-2.30%) |
May 18, 2011 | 54.43 | 54.54 | 53.14 | 54.29 | 3,377,360 | +0.10(+0.18%) |
May 17, 2011 | 54.73 | 55.63 | 53.74 | 54.19 | 2,488,055 | -1.11(-2.01%) |
May 16, 2011 | 55.42 | 56.56 | 55.01 | 55.31 | 2,515,404 | -0.55(-0.99%) |
May 13, 2011 | 57.39 | 57.59 | 55.54 | 55.86 | 2,252,517 | -1.33(-2.33%) |
May 12, 2011 | 56.54 | 58.24 | 56.01 | 57.19 | 3,469,875 | +1.57(+2.83%) |
May 11, 2011 | 58.33 | 58.41 | 55.13 | 55.61 | 2,307,337 | -2.96(-5.06%) |
May 10, 2011 | 57.58 | 58.63 | 57.15 | 58.58 | 2,235,517 | +1.31(+2.28%) |
May 09, 2011 | 56.90 | 58.07 | 56.29 | 57.27 | 2,616,666 | +0.45(+0.79%) |
May 06, 2011 | 57.42 | 57.63 | 56.32 | 56.82 | 2,772,376 | +0.60(+1.07%) |
May 05, 2011 | 55.99 | 57.92 | 55.62 | 56.22 | 2,022,276 | -0.57(-1.00%) |
May 04, 2011 | 57.04 | 57.16 | 55.61 | 56.79 | 2,014,761 | -0.24(-0.43%) |
May 03, 2011 | 56.98 | 57.87 | 56.51 | 57.03 | 1,977,189 | -0.01(-0.01%) |
May 02, 2011 | 58.83 | 59.00 | 56.75 | 57.04 | 1,633,244 | -1.40(-2.40%) |
Apr 29, 2011 | 58.24 | 58.80 | 58.12 | 58.45 | 1,557,237 | +0.43(+0.74%) |
Apr 28, 2011 | 59.01 | 59.20 | 57.69 | 58.02 | 2,071,922 | -1.03(-1.75%) |
Apr 27, 2011 | 57.45 | 59.69 | 56.62 | 59.05 | 3,272,279 | +1.34(+2.32%) |
Apr 26, 2011 | 57.38 | 58.73 | 56.59 | 57.71 | 2,094,219 | +1.00(+1.76%) |
Apr 25, 2011 | 56.64 | 57.54 | 56.47 | 56.71 | 1,714,796 | +0.37(+0.66%) |
Apr 21, 2011 | 56.38 | 56.57 | 55.74 | 56.34 | 1,152,805 | +0.28(+0.49%) |
Apr 20, 2011 | 56.37 | 57.00 | 56.00 | 56.06 | 1,711,100 | +0.63(+1.14%) |
Apr 19, 2011 | 53.62 | 55.45 | 53.62 | 55.43 | 1,553,047 | +2.09(+3.93%) |
Apr 18, 2011 | 53.62 | 54.23 | 52.76 | 53.33 | 1,411,257 | -1.39(-2.54%) |
Apr 15, 2011 | 52.38 | 54.77 | 52.11 | 54.72 | 2,756,485 | +2.78(+5.34%) |
Apr 14, 2011 | 51.65 | 52.46 | 51.13 | 51.94 | 1,721,941 | -0.15(-0.30%) |
Apr 13, 2011 | 52.49 | 53.11 | 51.55 | 52.10 | 2,208,785 | +0.01(+0.02%) |
Apr 12, 2011 | 50.99 | 52.22 | 50.22 | 52.09 | 2,468,592 | +0.70(+1.36%) |
Apr 11, 2011 | 51.90 | 52.42 | 50.95 | 51.39 | 1,335,126 | -0.24(-0.46%) |
Apr 08, 2011 | 53.80 | 53.80 | 51.34 | 51.63 | 1,586,678 | -1.40(-2.63%) |
Apr 07, 2011 | 54.06 | 54.82 | 52.84 | 53.02 | 1,875,188 | -1.06(-1.95%) |
Apr 06, 2011 | 55.68 | 55.91 | 53.82 | 54.08 | 2,022,276 | -1.04(-1.89%) |
Apr 05, 2011 | 54.62 | 55.84 | 54.15 | 55.12 | 1,642,976 | +0.37(+0.68%) |
Apr 04, 2011 | 54.89 | 55.23 | 54.53 | 54.74 | 838,057 | +0.10(+0.18%) |
Apr 01, 2011 | 55.49 | 55.49 | 54.34 | 54.65 | 1,110,428 | -0.32(-0.59%) |
Mar 31, 2011 | 54.62 | 55.58 | 54.46 | 54.97 | 1,236,081 | -0.03(-0.06%) |
Mar 30, 2011 | 54.32 | 55.09 | 53.05 | 55.00 | 1,791,666 | +1.46(+2.73%) |
Mar 29, 2011 | 52.47 | 53.56 | 51.76 | 53.54 | 1,138,516 | +0.99(+1.88%) |
Mar 28, 2011 | 52.89 | 53.58 | 52.50 | 52.55 | 772,643 | -0.27(-0.51%) |
Mar 25, 2011 | 53.24 | 53.49 | 52.70 | 52.82 | 1,409,779 | -0.15(-0.28%) |
Mar 24, 2011 | 52.88 | 53.17 | 51.76 | 52.97 | 994,876 | +0.57(+1.08%) |
Mar 23, 2011 | 52.03 | 52.75 | 51.16 | 52.40 | 978,246 | +0.15(+0.28%) |
Mar 22, 2011 | 51.81 | 52.49 | 51.41 | 52.25 | 1,907,094 | +0.35(+0.67%) |
Mar 21, 2011 | 50.39 | 51.98 | 50.28 | 51.90 | 2,730,000 | +2.48(+5.03%) |
Mar 18, 2011 | 50.62 | 50.62 | 49.27 | 49.42 | 2,643,274 | -0.09(-0.18%) |
Mar 17, 2011 | 50.73 | 51.10 | 49.31 | 49.51 | 1,690,650 | +0.28(+0.58%) |
Mar 16, 2011 | 51.42 | 51.90 | 48.62 | 49.23 | 3,073,698 | -2.18(-4.23%) |
Mar 15, 2011 | 50.00 | 51.90 | 49.74 | 51.40 | 1,647,780 | -0.51(-0.99%) |
Mar 14, 2011 | 51.29 | 52.12 | 51.05 | 51.91 | 1,753,724 | +2.35(+4.73%) |
Mar 11, 2011 | 49.34 | 50.27 | 48.99 | 49.57 | 1,676,730 | -0.92(-1.82%) |
Mar 10, 2011 | 51.49 | 52.09 | 49.77 | 50.48 | 1,639,281 | -1.30(-2.51%) |
Mar 09, 2011 | 51.68 | 52.51 | 50.66 | 51.78 | 1,204,856 | +0.44(+0.86%) |
Mar 08, 2011 | 52.93 | 53.17 | 50.89 | 51.34 | 1,466,222 | -4.77(-8.50%) |
Mar 07, 2011 | 57.84 | 58.11 | 55.61 | 56.11 | 1,341,924 | +2.59(+4.84%) |
Mar 04, 2011 | 52.40 | 53.80 | 51.90 | 53.52 | 1,555,074 | +2.38(+4.66%) |
Mar 03, 2011 | 51.48 | 52.25 | 50.84 | 51.14 | 2,061,536 | -0.72(-1.38%) |
Mar 02, 2011 | 54.46 | 54.58 | 51.66 | 51.86 | 1,533,139 | -2.28(-4.20%) |