Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 51.76 | 52.45 | 51.71 | 52.09 | 671,300 | +0.32(+0.61%) |
May 23, 2011 | 52.09 | 52.16 | 51.76 | 51.78 | 737,609 | -1.33(-2.51%) |
May 20, 2011 | 52.20 | 53.23 | 51.17 | 53.11 | 946,240 | +0.66(+1.26%) |
May 19, 2011 | 53.29 | 53.29 | 52.08 | 52.45 | 1,095,158 | -0.52(-0.99%) |
May 18, 2011 | 52.34 | 53.30 | 52.31 | 52.97 | 1,061,893 | +0.78(+1.49%) |
May 17, 2011 | 53.72 | 53.91 | 52.04 | 52.19 | 931,339 | -1.99(-3.68%) |
May 16, 2011 | 54.28 | 54.86 | 54.02 | 54.19 | 540,512 | +0.03(+0.05%) |
May 13, 2011 | 55.19 | 55.35 | 53.96 | 54.16 | 553,461 | -0.95(-1.72%) |
May 12, 2011 | 56.44 | 56.62 | 55.08 | 55.10 | 701,945 | -1.66(-2.92%) |
May 11, 2011 | 57.57 | 57.77 | 56.53 | 56.76 | 256,898 | -1.08(-1.86%) |
May 10, 2011 | 57.49 | 58.34 | 57.47 | 57.84 | 423,770 | +0.63(+1.10%) |
May 09, 2011 | 56.76 | 57.57 | 56.43 | 57.21 | 231,357 | +0.51(+0.91%) |
May 06, 2011 | 57.09 | 57.74 | 56.38 | 56.69 | 395,212 | +0.50(+0.90%) |
May 05, 2011 | 57.23 | 57.23 | 55.64 | 56.19 | 1,030,811 | -1.25(-2.18%) |
May 04, 2011 | 58.92 | 58.92 | 57.41 | 57.45 | 424,034 | -1.50(-2.55%) |
May 03, 2011 | 59.95 | 60.30 | 58.57 | 58.95 | 391,531 | -1.25(-2.08%) |
May 02, 2011 | 60.29 | 60.29 | 60.05 | 60.20 | 398,770 | -0.98(-1.60%) |
Apr 29, 2011 | 60.81 | 61.54 | 60.42 | 61.18 | 573,330 | +0.38(+0.62%) |
Apr 28, 2011 | 60.04 | 60.97 | 59.95 | 60.80 | 472,664 | +0.55(+0.92%) |
Apr 27, 2011 | 60.14 | 60.41 | 59.73 | 60.25 | 242,152 | +0.16(+0.26%) |
Apr 26, 2011 | 59.83 | 60.76 | 59.66 | 60.09 | 340,593 | +0.59(+1.00%) |
Apr 25, 2011 | 60.27 | 60.32 | 59.17 | 59.50 | 462,240 | -0.53(-0.89%) |
Apr 21, 2011 | 60.58 | 61.24 | 59.69 | 60.03 | 917,492 | +0.80(+1.35%) |
Apr 20, 2011 | 59.06 | 60.23 | 59.06 | 59.23 | 839,311 | +1.35(+2.34%) |
Apr 19, 2011 | 58.70 | 58.76 | 57.48 | 57.88 | 745,386 | -0.62(-1.06%) |
Apr 18, 2011 | 58.39 | 58.79 | 58.04 | 58.50 | 503,708 | -0.70(-1.18%) |
Apr 15, 2011 | 58.68 | 59.55 | 58.40 | 59.20 | 448,083 | +0.55(+0.94%) |
Apr 14, 2011 | 58.20 | 58.95 | 57.78 | 58.65 | 379,085 | -0.03(-0.05%) |
Apr 13, 2011 | 58.62 | 59.13 | 57.94 | 58.68 | 447,335 | +0.38(+0.64%) |
Apr 12, 2011 | 59.02 | 59.44 | 58.20 | 58.30 | 477,579 | -1.36(-2.28%) |
Apr 11, 2011 | 59.85 | 60.26 | 59.47 | 59.67 | 341,527 | -0.24(-0.40%) |
Apr 08, 2011 | 60.80 | 60.96 | 59.05 | 59.90 | 532,072 | -0.74(-1.22%) |
Apr 07, 2011 | 62.49 | 62.72 | 60.03 | 60.64 | 1,022,808 | -2.02(-3.23%) |
Apr 06, 2011 | 63.34 | 64.09 | 61.93 | 62.67 | 468,422 | +0.04(+0.06%) |
Apr 05, 2011 | 62.81 | 63.30 | 62.57 | 62.63 | 233,940 | -0.37(-0.58%) |
Apr 04, 2011 | 62.57 | 63.75 | 62.39 | 63.00 | 994,286 | +0.48(+0.77%) |
Apr 01, 2011 | 62.31 | 62.56 | 61.82 | 62.51 | 441,781 | +0.79(+1.28%) |
Mar 31, 2011 | 60.99 | 62.30 | 60.80 | 61.72 | 489,064 | +0.75(+1.23%) |
Mar 30, 2011 | 61.36 | 61.69 | 60.74 | 60.97 | 725,569 | -0.08(-0.13%) |
Mar 29, 2011 | 60.19 | 61.05 | 59.66 | 61.05 | 470,902 | +0.73(+1.21%) |
Mar 28, 2011 | 60.55 | 61.10 | 60.27 | 60.32 | 783,175 | -0.23(-0.38%) |
Mar 25, 2011 | 60.60 | 61.35 | 60.41 | 60.55 | 618,662 | +0.04(+0.07%) |
Mar 24, 2011 | 60.21 | 60.62 | 59.80 | 60.51 | 412,783 | +0.64(+1.07%) |
Mar 23, 2011 | 59.65 | 60.13 | 58.53 | 59.86 | 388,510 | +0.23(+0.38%) |
Mar 22, 2011 | 60.31 | 60.31 | 59.47 | 59.64 | 493,304 | -0.57(-0.95%) |
Mar 21, 2011 | 60.42 | 60.46 | 60.05 | 60.21 | 397,394 | +1.45(+2.47%) |
Mar 18, 2011 | 58.94 | 59.23 | 58.56 | 58.76 | 455,085 | +0.55(+0.95%) |
Mar 17, 2011 | 59.12 | 59.27 | 57.85 | 58.21 | 398,187 | -0.04(-0.07%) |
Mar 16, 2011 | 58.61 | 59.26 | 57.63 | 58.25 | 436,811 | -0.54(-0.92%) |
Mar 15, 2011 | 58.49 | 59.12 | 58.38 | 58.79 | 415,071 | +0.07(+0.12%) |
Mar 14, 2011 | 58.89 | 59.14 | 57.60 | 58.72 | 352,077 | -0.17(-0.28%) |
Mar 11, 2011 | 57.79 | 59.23 | 57.63 | 58.89 | 253,703 | +0.86(+1.48%) |
Mar 10, 2011 | 59.00 | 59.08 | 57.63 | 58.03 | 376,468 | -1.47(-2.47%) |
Mar 09, 2011 | 58.76 | 59.71 | 58.57 | 59.50 | 655,220 | +0.69(+1.18%) |
Mar 08, 2011 | 57.81 | 59.16 | 57.11 | 58.81 | 546,971 | +1.25(+2.18%) |
Mar 07, 2011 | 58.92 | 59.24 | 57.10 | 57.55 | 797,349 | -1.30(-2.21%) |
Mar 04, 2011 | 58.66 | 58.99 | 58.00 | 58.86 | 419,279 | +0.26(+0.44%) |
Mar 03, 2011 | 57.45 | 58.95 | 57.45 | 58.60 | 280,503 | +1.53(+2.68%) |
Mar 02, 2011 | 56.56 | 57.62 | 56.55 | 57.07 | 241,235 | +0.45(+0.80%) |