Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 53.35 | 53.70 | 52.60 | 52.97 | 6,451,013 | -0.18(-0.34%) |
May 23, 2011 | 51.50 | 53.40 | 51.30 | 53.15 | 8,306,264 | +1.11(+2.13%) |
May 20, 2011 | 53.30 | 53.38 | 51.53 | 52.04 | 12,957,627 | -1.50(-2.80%) |
May 19, 2011 | 55.41 | 55.75 | 53.25 | 53.54 | 11,696,802 | -1.54(-2.80%) |
May 18, 2011 | 54.18 | 55.29 | 54.07 | 55.08 | 10,045,603 | +1.29(+2.40%) |
May 17, 2011 | 52.20 | 53.90 | 51.56 | 53.79 | 9,972,131 | +1.52(+2.91%) |
May 16, 2011 | 51.62 | 53.35 | 51.27 | 52.27 | 8,396,647 | +0.69(+1.34%) |
May 13, 2011 | 51.33 | 51.92 | 50.69 | 51.58 | 8,056,897 | +0.49(+0.96%) |
May 12, 2011 | 51.91 | 52.00 | 50.09 | 51.09 | 11,215,009 | -1.22(-2.33%) |
May 11, 2011 | 53.75 | 53.94 | 52.25 | 52.31 | 8,888,952 | -1.84(-3.40%) |
May 10, 2011 | 55.05 | 55.05 | 53.89 | 54.15 | 7,233,787 | -0.38(-0.70%) |
May 09, 2011 | 53.82 | 54.63 | 53.23 | 54.53 | 5,201,243 | +1.08(+2.02%) |
May 06, 2011 | 53.68 | 54.46 | 53.03 | 53.45 | 9,004,115 | +1.18(+2.26%) |
May 05, 2011 | 52.44 | 54.54 | 51.77 | 52.27 | 10,586,255 | -1.15(-2.15%) |
May 04, 2011 | 54.33 | 54.33 | 52.35 | 53.42 | 7,348,547 | -0.77(-1.42%) |
May 03, 2011 | 55.72 | 55.97 | 53.50 | 54.19 | 10,639,078 | -1.59(-2.85%) |
May 02, 2011 | 56.04 | 56.04 | 55.64 | 55.78 | 7,756,527 | -0.60(-1.06%) |
Apr 29, 2011 | 56.08 | 56.47 | 55.22 | 56.38 | 8,612,848 | +0.95(+1.71%) |
Apr 28, 2011 | 57.52 | 57.93 | 55.03 | 55.43 | 12,375,899 | -1.76(-3.08%) |
Apr 27, 2011 | 58.61 | 58.68 | 55.86 | 57.19 | 9,567,445 | -1.04(-1.79%) |
Apr 26, 2011 | 58.33 | 59.45 | 58.20 | 58.23 | 6,309,919 | -0.09(-0.15%) |
Apr 25, 2011 | 58.33 | 58.48 | 57.42 | 58.32 | 4,230,059 | +0.36(+0.62%) |
Apr 21, 2011 | 57.95 | 58.63 | 57.34 | 57.96 | 6,148,864 | +0.68(+1.19%) |
Apr 20, 2011 | 58.56 | 58.78 | 57.09 | 57.28 | 6,836,476 | -0.15(-0.26%) |
Apr 19, 2011 | 55.98 | 57.60 | 55.67 | 57.43 | 8,930,439 | +2.20(+3.98%) |
Apr 18, 2011 | 55.38 | 55.97 | 54.68 | 55.23 | 7,362,507 | -0.47(-0.84%) |
Apr 15, 2011 | 55.90 | 56.30 | 55.50 | 55.70 | 5,385,211 | -0.49(-0.87%) |
Apr 14, 2011 | 56.22 | 56.64 | 55.76 | 56.19 | 6,397,262 | -0.49(-0.86%) |
Apr 13, 2011 | 56.90 | 57.40 | 56.27 | 56.68 | 6,366,015 | +0.55(+0.98%) |
Apr 12, 2011 | 56.21 | 57.01 | 55.45 | 56.13 | 9,285,951 | -1.00(-1.75%) |
Apr 11, 2011 | 57.36 | 58.15 | 56.53 | 57.13 | 9,385,251 | -0.93(-1.60%) |
Apr 08, 2011 | 59.69 | 59.71 | 57.55 | 58.06 | 8,570,582 | -0.89(-1.51%) |
Apr 07, 2011 | 59.75 | 59.90 | 58.78 | 58.95 | 7,045,030 | -1.05(-1.75%) |
Apr 06, 2011 | 61.44 | 61.49 | 59.38 | 60.00 | 8,626,334 | -1.12(-1.83%) |
Apr 05, 2011 | 61.70 | 61.80 | 60.87 | 61.12 | 6,491,150 | -0.32(-0.52%) |
Apr 04, 2011 | 61.03 | 61.55 | 60.53 | 61.44 | 8,091,778 | +1.17(+1.94%) |
Apr 01, 2011 | 59.79 | 60.92 | 59.70 | 60.27 | 10,348,660 | +1.34(+2.27%) |
Mar 31, 2011 | 59.31 | 59.62 | 58.52 | 58.93 | 11,638,674 | +0.75(+1.29%) |
Mar 30, 2011 | 58.18 | 58.18 | 58.18 | 58.18 | 6,088,882 | +1.03(+1.80%) |
Mar 29, 2011 | 56.55 | 57.60 | 55.59 | 57.15 | 6,898,157 | +0.59(+1.04%) |
Mar 28, 2011 | 58.20 | 58.31 | 56.50 | 56.56 | 8,772,518 | -0.67(-1.17%) |
Mar 25, 2011 | 56.42 | 58.17 | 56.25 | 57.23 | 10,537,439 | +1.32(+2.36%) |
Mar 24, 2011 | 56.38 | 56.38 | 55.40 | 55.91 | 5,924,055 | +0.10(+0.18%) |
Mar 23, 2011 | 55.11 | 56.09 | 54.36 | 55.81 | 5,592,492 | +0.75(+1.36%) |
Mar 22, 2011 | 56.15 | 56.20 | 55.01 | 55.06 | 5,632,045 | -0.80(-1.43%) |
Mar 21, 2011 | 55.62 | 55.91 | 55.26 | 55.86 | 7,595,525 | +1.34(+2.46%) |
Mar 18, 2011 | 56.56 | 56.56 | 54.50 | 54.52 | 9,901,009 | -0.86(-1.55%) |
Mar 17, 2011 | 55.82 | 55.83 | 54.82 | 55.38 | 9,356,540 | +1.07(+1.97%) |
Mar 16, 2011 | 54.54 | 55.80 | 53.50 | 54.31 | 14,033,051 | +0.27(+0.50%) |
Mar 15, 2011 | 53.39 | 54.60 | 52.93 | 54.04 | 16,461,703 | +0.88(+1.66%) |
Mar 14, 2011 | 53.88 | 54.42 | 52.43 | 53.16 | 9,561,878 | -1.00(-1.85%) |
Mar 11, 2011 | 52.88 | 55.22 | 52.82 | 54.16 | 9,142,539 | +0.39(+0.73%) |
Mar 10, 2011 | 54.15 | 54.93 | 53.10 | 53.77 | 14,319,764 | -2.08(-3.72%) |
Mar 09, 2011 | 56.81 | 57.04 | 55.05 | 55.85 | 15,010,553 | -2.44(-4.19%) |
Mar 08, 2011 | 59.75 | 59.84 | 57.51 | 58.29 | 10,168,491 | -0.83(-1.40%) |
Mar 07, 2011 | 61.02 | 61.33 | 58.69 | 59.12 | 7,561,041 | -1.97(-3.22%) |
Mar 04, 2011 | 62.00 | 62.11 | 60.48 | 61.09 | 6,372,367 | -0.88(-1.42%) |
Mar 03, 2011 | 62.28 | 62.29 | 61.22 | 61.97 | 7,104,845 | +0.53(+0.86%) |
Mar 02, 2011 | 60.40 | 61.68 | 60.14 | 61.44 | 6,342,537 | +0.59(+0.97%) |