Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 59.19 | 60.22 | 58.97 | 59.96 | 2,822,923 | +0.90(+1.52%) |
May 23, 2011 | 58.58 | 59.33 | 58.41 | 59.06 | 2,344,608 | -0.42(-0.71%) |
May 20, 2011 | 60.40 | 60.44 | 59.12 | 59.48 | 2,567,329 | -1.17(-1.93%) |
May 19, 2011 | 60.10 | 60.65 | 59.76 | 60.65 | 2,347,804 | +0.84(+1.40%) |
May 18, 2011 | 58.98 | 59.96 | 58.85 | 59.81 | 2,240,186 | +1.01(+1.72%) |
May 17, 2011 | 58.92 | 59.20 | 58.01 | 58.80 | 2,063,779 | -0.27(-0.46%) |
May 16, 2011 | 59.78 | 60.27 | 58.97 | 59.07 | 2,101,166 | -0.92(-1.53%) |
May 13, 2011 | 61.23 | 61.44 | 59.88 | 59.99 | 3,140,037 | -1.23(-2.01%) |
May 12, 2011 | 59.64 | 61.24 | 59.44 | 61.22 | 3,014,264 | +1.44(+2.41%) |
May 11, 2011 | 60.63 | 60.87 | 59.30 | 59.78 | 2,691,159 | -0.88(-1.45%) |
May 10, 2011 | 60.55 | 61.19 | 59.95 | 60.66 | 3,190,482 | +0.69(+1.15%) |
May 09, 2011 | 59.50 | 60.50 | 59.08 | 59.97 | 2,652,449 | +0.30(+0.50%) |
May 06, 2011 | 59.77 | 59.95 | 59.18 | 59.67 | 3,813,184 | +0.56(+0.95%) |
May 05, 2011 | 58.31 | 59.77 | 58.04 | 59.11 | 2,487,260 | +0.48(+0.82%) |
May 04, 2011 | 58.92 | 59.80 | 58.42 | 58.63 | 2,890,723 | -0.54(-0.91%) |
May 03, 2011 | 59.10 | 59.37 | 58.40 | 59.17 | 2,109,100 | +0.03(+0.05%) |
May 02, 2011 | 59.14 | 59.19 | 59.00 | 59.14 | 2,200,531 | -0.67(-1.12%) |
Apr 29, 2011 | 59.67 | 60.30 | 59.66 | 59.81 | 2,801,616 | -0.53(-0.88%) |
Apr 28, 2011 | 58.13 | 60.63 | 58.01 | 60.34 | 5,354,705 | +2.21(+3.80%) |
Apr 27, 2011 | 57.59 | 58.85 | 57.42 | 58.13 | 3,712,133 | +0.88(+1.54%) |
Apr 26, 2011 | 56.41 | 57.32 | 56.10 | 57.25 | 4,376,459 | +0.17(+0.30%) |
Apr 25, 2011 | 57.30 | 57.38 | 56.46 | 57.08 | 3,509,010 | -0.57(-0.99%) |
Apr 21, 2011 | 57.16 | 57.72 | 56.42 | 57.65 | 2,370,548 | +0.39(+0.68%) |
Apr 20, 2011 | 56.23 | 57.83 | 56.23 | 57.26 | 3,499,319 | +2.18(+3.96%) |
Apr 19, 2011 | 54.82 | 55.60 | 54.82 | 55.08 | 2,273,861 | +0.50(+0.92%) |
Apr 18, 2011 | 53.76 | 54.65 | 53.50 | 54.58 | 2,581,897 | +0.12(+0.22%) |
Apr 15, 2011 | 54.53 | 55.00 | 54.39 | 54.46 | 2,817,120 | +0.04(+0.07%) |
Apr 14, 2011 | 53.93 | 54.62 | 53.43 | 54.42 | 4,314,761 | +0.45(+0.83%) |
Apr 13, 2011 | 52.43 | 54.09 | 52.25 | 53.97 | 4,555,509 | +1.89(+3.63%) |
Apr 12, 2011 | 50.48 | 52.17 | 50.34 | 52.08 | 3,675,436 | +1.15(+2.26%) |
Apr 11, 2011 | 50.72 | 51.30 | 50.67 | 50.93 | 2,490,155 | +0.17(+0.33%) |
Apr 08, 2011 | 51.18 | 51.46 | 50.38 | 50.76 | 2,367,907 | -0.56(-1.09%) |
Apr 07, 2011 | 52.46 | 52.97 | 51.18 | 51.32 | 4,116,789 | -1.12(-2.14%) |
Apr 06, 2011 | 53.33 | 53.33 | 52.35 | 52.44 | 2,431,799 | -0.65(-1.22%) |
Apr 05, 2011 | 52.69 | 53.53 | 52.33 | 53.09 | 1,809,450 | +0.16(+0.30%) |
Apr 04, 2011 | 53.19 | 53.19 | 52.36 | 52.93 | 1,493,594 | +0.23(+0.44%) |
Apr 01, 2011 | 52.49 | 53.60 | 52.41 | 52.70 | 2,275,418 | +0.66(+1.27%) |
Mar 31, 2011 | 52.30 | 52.38 | 51.75 | 52.04 | 2,344,248 | -0.35(-0.67%) |
Mar 30, 2011 | 52.39 | 52.39 | 52.39 | 52.39 | 2,140,712 | +0.74(+1.43%) |
Mar 29, 2011 | 50.98 | 52.06 | 50.82 | 51.65 | 2,358,487 | +0.43(+0.84%) |
Mar 28, 2011 | 51.98 | 52.08 | 51.18 | 51.22 | 2,008,245 | -0.80(-1.54%) |
Mar 25, 2011 | 51.83 | 52.36 | 51.64 | 52.02 | 2,360,874 | +0.42(+0.81%) |
Mar 24, 2011 | 51.82 | 52.00 | 51.50 | 51.60 | 2,183,611 | +0.28(+0.55%) |
Mar 23, 2011 | 50.94 | 51.64 | 50.13 | 51.32 | 2,412,817 | +0.23(+0.45%) |
Mar 22, 2011 | 51.50 | 51.77 | 51.06 | 51.09 | 1,930,521 | -0.36(-0.70%) |
Mar 21, 2011 | 51.79 | 51.95 | 51.36 | 51.45 | 4,357,791 | +1.62(+3.25%) |
Mar 18, 2011 | 51.42 | 51.42 | 49.24 | 49.83 | 7,205,753 | -1.01(-1.99%) |
Mar 17, 2011 | 51.59 | 51.75 | 50.77 | 50.84 | 4,695,348 | +0.24(+0.47%) |
Mar 16, 2011 | 51.86 | 52.05 | 49.89 | 50.60 | 6,172,280 | -1.42(-2.73%) |
Mar 15, 2011 | 51.35 | 52.35 | 51.26 | 52.02 | 7,988,885 | -1.09(-2.05%) |
Mar 14, 2011 | 54.30 | 54.30 | 52.41 | 53.11 | 7,446,818 | -2.97(-5.30%) |
Mar 11, 2011 | 54.96 | 56.29 | 54.82 | 56.08 | 2,400,772 | -0.05(-0.09%) |
Mar 10, 2011 | 55.15 | 56.71 | 54.94 | 56.13 | 3,091,876 | +0.08(+0.14%) |
Mar 09, 2011 | 55.52 | 56.19 | 55.24 | 56.05 | 1,742,826 | +0.28(+0.50%) |
Mar 08, 2011 | 54.63 | 55.99 | 54.14 | 55.77 | 2,326,152 | +1.15(+2.11%) |
Mar 07, 2011 | 55.30 | 55.78 | 54.19 | 54.62 | 2,282,176 | -0.31(-0.56%) |
Mar 04, 2011 | 55.44 | 55.49 | 54.44 | 54.93 | 2,289,141 | -0.52(-0.94%) |
Mar 03, 2011 | 54.92 | 55.60 | 54.84 | 55.45 | 2,125,122 | +0.98(+1.80%) |
Mar 02, 2011 | 53.72 | 55.00 | 53.72 | 54.47 | 2,078,902 | +0.56(+1.04%) |