Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 51.79 | 52.48 | 51.74 | 52.13 | 670,874 | +0.32(+0.61%) |
May 23, 2011 | 52.13 | 52.20 | 51.79 | 51.81 | 737,141 | -1.33(-2.51%) |
May 20, 2011 | 52.23 | 53.26 | 51.21 | 53.14 | 945,640 | +0.66(+1.26%) |
May 19, 2011 | 53.32 | 53.32 | 52.12 | 52.48 | 1,094,463 | -0.52(-0.99%) |
May 18, 2011 | 52.37 | 53.33 | 52.34 | 53.01 | 1,061,219 | +0.78(+1.49%) |
May 17, 2011 | 53.76 | 53.94 | 52.08 | 52.22 | 930,747 | -2.00(-3.68%) |
May 16, 2011 | 54.31 | 54.89 | 54.05 | 54.22 | 540,169 | +0.03(+0.05%) |
May 13, 2011 | 55.23 | 55.39 | 53.99 | 54.19 | 553,110 | -0.95(-1.72%) |
May 12, 2011 | 56.47 | 56.65 | 55.11 | 55.14 | 701,500 | -1.66(-2.92%) |
May 11, 2011 | 57.61 | 57.81 | 56.56 | 56.80 | 256,735 | -1.08(-1.86%) |
May 10, 2011 | 57.53 | 58.38 | 57.50 | 57.88 | 423,501 | +0.63(+1.10%) |
May 09, 2011 | 56.80 | 57.61 | 56.46 | 57.24 | 231,210 | +0.51(+0.91%) |
May 06, 2011 | 57.13 | 57.78 | 56.41 | 56.73 | 394,961 | +0.50(+0.90%) |
May 05, 2011 | 57.26 | 57.26 | 55.67 | 56.23 | 1,030,157 | -1.25(-2.18%) |
May 04, 2011 | 58.95 | 58.95 | 57.44 | 57.48 | 423,765 | -1.50(-2.55%) |
May 03, 2011 | 59.99 | 60.34 | 58.61 | 58.98 | 391,282 | -1.26(-2.08%) |
May 02, 2011 | 60.33 | 60.33 | 60.09 | 60.24 | 398,517 | -0.98(-1.60%) |
Apr 29, 2011 | 60.85 | 61.58 | 60.46 | 61.22 | 572,966 | +0.38(+0.62%) |
Apr 28, 2011 | 60.08 | 61.01 | 59.99 | 60.84 | 472,364 | +0.55(+0.92%) |
Apr 27, 2011 | 60.18 | 60.45 | 59.76 | 60.29 | 241,998 | +0.16(+0.26%) |
Apr 26, 2011 | 59.86 | 60.80 | 59.70 | 60.13 | 340,377 | +0.59(+1.00%) |
Apr 25, 2011 | 60.31 | 60.36 | 59.21 | 59.54 | 461,946 | -0.53(-0.89%) |
Apr 21, 2011 | 60.61 | 61.28 | 59.72 | 60.07 | 916,910 | +0.80(+1.35%) |
Apr 20, 2011 | 59.10 | 60.27 | 59.10 | 59.27 | 838,778 | +1.35(+2.34%) |
Apr 19, 2011 | 58.74 | 58.80 | 57.52 | 57.92 | 744,913 | -0.62(-1.06%) |
Apr 18, 2011 | 58.43 | 58.83 | 58.07 | 58.54 | 503,388 | -0.70(-1.18%) |
Apr 15, 2011 | 58.72 | 59.59 | 58.44 | 59.24 | 447,799 | +0.55(+0.94%) |
Apr 14, 2011 | 58.23 | 58.98 | 57.82 | 58.69 | 378,844 | -0.03(-0.05%) |
Apr 13, 2011 | 58.66 | 59.17 | 57.98 | 58.72 | 447,051 | +0.38(+0.64%) |
Apr 12, 2011 | 59.05 | 59.48 | 58.23 | 58.34 | 477,276 | -1.36(-2.28%) |
Apr 11, 2011 | 59.89 | 60.30 | 59.51 | 59.71 | 341,310 | -0.24(-0.40%) |
Apr 08, 2011 | 60.84 | 61.00 | 59.09 | 59.94 | 531,734 | -0.74(-1.22%) |
Apr 07, 2011 | 62.53 | 62.76 | 60.07 | 60.68 | 1,022,159 | -2.03(-3.23%) |
Apr 06, 2011 | 63.38 | 64.13 | 61.97 | 62.71 | 468,125 | +0.04(+0.06%) |
Apr 05, 2011 | 62.85 | 63.34 | 62.61 | 62.67 | 233,792 | -0.37(-0.58%) |
Apr 04, 2011 | 62.61 | 63.79 | 62.43 | 63.04 | 993,655 | +0.48(+0.77%) |
Apr 01, 2011 | 62.35 | 62.60 | 61.86 | 62.55 | 441,500 | +0.79(+1.28%) |
Mar 31, 2011 | 61.03 | 62.34 | 60.84 | 61.76 | 488,754 | +0.75(+1.23%) |
Mar 30, 2011 | 61.39 | 61.73 | 60.78 | 61.01 | 725,108 | -0.08(-0.13%) |
Mar 29, 2011 | 60.23 | 61.09 | 59.70 | 61.09 | 470,603 | +0.73(+1.21%) |
Mar 28, 2011 | 60.58 | 61.14 | 60.31 | 60.36 | 782,677 | -0.23(-0.38%) |
Mar 25, 2011 | 60.63 | 61.38 | 60.45 | 60.58 | 618,269 | +0.04(+0.07%) |
Mar 24, 2011 | 60.25 | 60.65 | 59.83 | 60.55 | 412,521 | +0.64(+1.07%) |
Mar 23, 2011 | 59.69 | 60.17 | 58.57 | 59.90 | 388,264 | +0.23(+0.38%) |
Mar 22, 2011 | 60.35 | 60.35 | 59.51 | 59.68 | 492,991 | -0.57(-0.95%) |
Mar 21, 2011 | 60.46 | 60.50 | 60.09 | 60.25 | 397,142 | +1.45(+2.47%) |
Mar 18, 2011 | 58.97 | 59.27 | 58.60 | 58.80 | 454,796 | +0.55(+0.95%) |
Mar 17, 2011 | 59.16 | 59.31 | 57.89 | 58.24 | 397,934 | -0.04(-0.07%) |
Mar 16, 2011 | 58.65 | 59.30 | 57.67 | 58.28 | 436,534 | -0.54(-0.92%) |
Mar 15, 2011 | 58.53 | 59.16 | 58.42 | 58.83 | 414,808 | +0.07(+0.12%) |
Mar 14, 2011 | 58.92 | 59.18 | 57.64 | 58.76 | 351,854 | -0.17(-0.28%) |
Mar 11, 2011 | 57.83 | 59.27 | 57.67 | 58.92 | 253,541 | +0.86(+1.48%) |
Mar 10, 2011 | 59.03 | 59.12 | 57.67 | 58.06 | 376,229 | -1.47(-2.47%) |
Mar 09, 2011 | 58.80 | 59.74 | 58.61 | 59.54 | 654,804 | +0.69(+1.18%) |
Mar 08, 2011 | 57.85 | 59.20 | 57.15 | 58.85 | 546,623 | +1.25(+2.18%) |
Mar 07, 2011 | 58.95 | 59.28 | 57.14 | 57.59 | 796,843 | -1.30(-2.21%) |
Mar 04, 2011 | 58.70 | 59.02 | 58.04 | 58.89 | 419,012 | +0.26(+0.44%) |
Mar 03, 2011 | 57.48 | 58.98 | 57.48 | 58.64 | 280,325 | +1.53(+2.68%) |
Mar 02, 2011 | 56.59 | 57.66 | 56.58 | 57.11 | 241,082 | +0.45(+0.80%) |