Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 56.37 | 57.16 | 56.23 | 56.57 | 691,609 | +0.58(+1.04%) |
May 23, 2011 | 55.85 | 56.26 | 55.27 | 55.98 | 734,271 | -1.12(-1.95%) |
May 20, 2011 | 57.35 | 57.60 | 56.47 | 57.10 | 549,384 | -0.42(-0.74%) |
May 19, 2011 | 57.91 | 58.41 | 57.32 | 57.52 | 519,792 | -0.27(-0.46%) |
May 18, 2011 | 56.34 | 57.86 | 55.93 | 57.79 | 595,956 | +1.75(+3.12%) |
May 17, 2011 | 56.10 | 56.61 | 55.21 | 56.04 | 856,541 | -0.40(-0.71%) |
May 16, 2011 | 56.73 | 57.87 | 56.27 | 56.44 | 601,237 | -0.42(-0.73%) |
May 13, 2011 | 58.16 | 58.18 | 56.75 | 56.86 | 603,524 | -0.58(-1.01%) |
May 12, 2011 | 57.81 | 58.03 | 56.84 | 57.44 | 914,475 | -0.77(-1.32%) |
May 11, 2011 | 58.96 | 59.01 | 57.71 | 58.21 | 1,115,342 | -1.02(-1.73%) |
May 10, 2011 | 58.02 | 59.43 | 57.93 | 59.23 | 1,099,655 | +1.52(+2.64%) |
May 09, 2011 | 57.40 | 57.91 | 57.02 | 57.71 | 798,572 | +0.23(+0.41%) |
May 06, 2011 | 57.25 | 58.16 | 56.87 | 57.47 | 1,763,180 | +0.87(+1.55%) |
May 05, 2011 | 53.83 | 56.75 | 53.78 | 56.60 | 1,989,406 | +1.54(+2.80%) |
May 04, 2011 | 56.76 | 56.76 | 54.96 | 55.06 | 1,682,947 | -1.82(-3.19%) |
May 03, 2011 | 58.07 | 58.46 | 56.52 | 56.87 | 1,111,056 | -1.40(-2.40%) |
May 02, 2011 | 58.12 | 58.35 | 58.02 | 58.27 | 1,193,160 | -0.49(-0.84%) |
Apr 29, 2011 | 57.46 | 58.92 | 57.26 | 58.76 | 1,504,217 | +1.52(+2.65%) |
Apr 28, 2011 | 56.70 | 57.37 | 56.49 | 57.25 | 779,254 | +0.52(+0.93%) |
Apr 27, 2011 | 57.29 | 57.29 | 55.92 | 56.72 | 1,145,929 | -0.34(-0.60%) |
Apr 26, 2011 | 58.02 | 58.21 | 56.89 | 57.07 | 1,514,924 | -0.87(-1.51%) |
Apr 25, 2011 | 54.79 | 58.09 | 54.44 | 57.94 | 3,876,992 | +3.81(+7.03%) |
Apr 21, 2011 | 54.26 | 54.43 | 53.28 | 54.13 | 1,852,894 | +0.10(+0.18%) |
Apr 20, 2011 | 52.01 | 55.41 | 51.58 | 54.03 | 4,030,612 | +5.87(+12.19%) |
Apr 19, 2011 | 47.46 | 48.20 | 47.05 | 48.16 | 1,062,326 | +0.76(+1.60%) |
Apr 18, 2011 | 47.64 | 47.79 | 46.87 | 47.40 | 1,026,516 | -1.03(-2.13%) |
Apr 15, 2011 | 48.31 | 48.73 | 47.98 | 48.44 | 1,277,988 | +0.27(+0.55%) |
Apr 14, 2011 | 47.69 | 48.34 | 47.67 | 48.17 | 1,116,470 | +0.00(+0.00%) |
Apr 13, 2011 | 48.52 | 48.60 | 47.63 | 48.17 | 910,031 | -0.04(-0.09%) |
Apr 12, 2011 | 48.87 | 49.01 | 48.14 | 48.21 | 1,129,688 | -1.04(-2.11%) |
Apr 11, 2011 | 50.14 | 50.20 | 49.04 | 49.25 | 797,595 | -0.77(-1.53%) |
Apr 08, 2011 | 50.38 | 50.60 | 49.79 | 50.02 | 699,366 | -0.11(-0.22%) |
Apr 07, 2011 | 50.26 | 50.80 | 49.84 | 50.13 | 638,816 | -0.12(-0.23%) |
Apr 06, 2011 | 50.24 | 50.43 | 49.72 | 50.24 | 942,027 | +0.38(+0.77%) |
Apr 05, 2011 | 49.70 | 50.24 | 49.57 | 49.86 | 1,520,119 | +0.04(+0.08%) |
Apr 04, 2011 | 50.28 | 50.38 | 49.79 | 49.82 | 851,356 | -0.24(-0.48%) |
Apr 01, 2011 | 50.19 | 50.37 | 49.74 | 50.06 | 718,154 | +0.27(+0.55%) |
Mar 31, 2011 | 49.35 | 49.96 | 49.23 | 49.79 | 763,216 | +0.33(+0.67%) |
Mar 30, 2011 | 49.45 | 49.49 | 49.41 | 49.45 | 1,171,173 | +0.77(+1.57%) |
Mar 29, 2011 | 47.92 | 48.96 | 47.69 | 48.69 | 855,296 | +0.58(+1.21%) |
Mar 28, 2011 | 47.70 | 48.39 | 47.70 | 48.10 | 999,882 | +0.43(+0.91%) |
Mar 25, 2011 | 47.34 | 48.65 | 47.33 | 47.67 | 1,390,144 | +0.55(+1.17%) |
Mar 24, 2011 | 46.72 | 47.14 | 45.91 | 47.12 | 728,923 | +0.72(+1.56%) |
Mar 23, 2011 | 45.85 | 46.57 | 45.30 | 46.40 | 710,311 | +0.36(+0.78%) |
Mar 22, 2011 | 46.20 | 46.40 | 45.85 | 46.04 | 434,758 | -0.21(-0.45%) |
Mar 21, 2011 | 45.99 | 46.31 | 45.86 | 46.25 | 727,813 | +1.21(+2.68%) |
Mar 18, 2011 | 45.50 | 45.53 | 44.57 | 45.04 | 1,631,598 | +0.19(+0.43%) |
Mar 17, 2011 | 44.95 | 45.45 | 44.57 | 44.85 | 1,601,314 | +0.67(+1.51%) |
Mar 16, 2011 | 45.46 | 45.72 | 43.85 | 44.18 | 1,729,209 | -1.33(-2.93%) |
Mar 15, 2011 | 45.52 | 45.85 | 45.34 | 45.51 | 1,789,520 | -1.23(-2.64%) |
Mar 14, 2011 | 45.72 | 46.91 | 45.72 | 46.75 | 1,267,521 | +1.02(+2.22%) |
Mar 11, 2011 | 45.23 | 45.92 | 44.40 | 45.73 | 1,141,921 | +0.15(+0.34%) |
Mar 10, 2011 | 46.16 | 46.52 | 45.31 | 45.57 | 870,706 | -1.28(-2.73%) |
Mar 09, 2011 | 46.99 | 47.14 | 46.23 | 46.85 | 980,574 | -0.30(-0.63%) |
Mar 08, 2011 | 46.95 | 47.70 | 46.55 | 47.15 | 865,859 | +0.03(+0.07%) |
Mar 07, 2011 | 48.81 | 48.86 | 46.89 | 47.12 | 834,862 | -1.28(-2.64%) |
Mar 04, 2011 | 48.52 | 49.18 | 47.91 | 48.40 | 1,057,809 | -0.02(-0.05%) |
Mar 03, 2011 | 47.20 | 48.46 | 47.19 | 48.42 | 643,485 | +1.90(+4.09%) |
Mar 02, 2011 | 46.63 | 47.18 | 46.37 | 46.52 | 513,210 | -0.27(-0.57%) |