Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 56.60 | 57.36 | 56.60 | 56.80 | 1,874,832 | +0.49(+0.86%) |
May 23, 2011 | 56.33 | 56.83 | 56.17 | 56.32 | 1,823,290 | -0.80(-1.40%) |
May 20, 2011 | 57.74 | 57.96 | 56.74 | 57.12 | 1,343,373 | -0.84(-1.45%) |
May 19, 2011 | 58.11 | 58.11 | 57.21 | 57.96 | 1,658,783 | +0.11(+0.19%) |
May 18, 2011 | 56.46 | 57.88 | 56.24 | 57.85 | 1,217,764 | +1.39(+2.45%) |
May 17, 2011 | 56.48 | 56.98 | 55.90 | 56.46 | 2,517,198 | -0.38(-0.67%) |
May 16, 2011 | 56.63 | 57.28 | 56.48 | 56.84 | 2,005,383 | -0.03(-0.06%) |
May 13, 2011 | 57.21 | 57.36 | 56.33 | 56.88 | 1,582,642 | -0.19(-0.33%) |
May 12, 2011 | 56.07 | 57.12 | 55.58 | 57.07 | 1,394,442 | +0.77(+1.36%) |
May 11, 2011 | 56.87 | 57.20 | 55.61 | 56.30 | 1,846,858 | -0.91(-1.59%) |
May 10, 2011 | 56.46 | 57.55 | 56.16 | 57.21 | 1,909,942 | +1.09(+1.94%) |
May 09, 2011 | 55.89 | 56.36 | 55.38 | 56.12 | 1,138,495 | +0.31(+0.55%) |
May 06, 2011 | 56.88 | 57.05 | 55.45 | 55.81 | 1,708,154 | -0.37(-0.66%) |
May 05, 2011 | 55.10 | 56.79 | 54.84 | 56.18 | 2,094,978 | +0.59(+1.07%) |
May 04, 2011 | 56.00 | 56.83 | 55.22 | 55.59 | 1,735,796 | -0.48(-0.85%) |
May 03, 2011 | 56.60 | 56.91 | 55.75 | 56.07 | 1,802,154 | -0.73(-1.29%) |
May 02, 2011 | 56.89 | 56.91 | 56.69 | 56.80 | 1,555,699 | -0.48(-0.84%) |
Apr 29, 2011 | 56.55 | 57.51 | 56.28 | 57.28 | 1,450,822 | +0.81(+1.43%) |
Apr 28, 2011 | 56.68 | 56.87 | 56.21 | 56.47 | 1,397,847 | -0.24(-0.42%) |
Apr 27, 2011 | 55.19 | 56.79 | 54.92 | 56.71 | 2,127,381 | +1.71(+3.10%) |
Apr 26, 2011 | 55.31 | 55.54 | 54.76 | 55.00 | 2,068,311 | -0.14(-0.25%) |
Apr 25, 2011 | 55.12 | 55.27 | 54.83 | 55.14 | 1,597,385 | -0.06(-0.10%) |
Apr 21, 2011 | 54.28 | 55.48 | 54.15 | 55.20 | 2,167,192 | +0.96(+1.76%) |
Apr 20, 2011 | 53.58 | 54.41 | 53.44 | 54.24 | 2,275,218 | +1.37(+2.59%) |
Apr 19, 2011 | 52.71 | 53.41 | 52.70 | 52.88 | 2,306,771 | +0.25(+0.47%) |
Apr 18, 2011 | 52.90 | 53.18 | 52.15 | 52.63 | 2,465,688 | -0.99(-1.85%) |
Apr 15, 2011 | 52.25 | 53.77 | 51.96 | 53.62 | 2,937,145 | +1.52(+2.91%) |
Apr 14, 2011 | 50.95 | 52.21 | 50.74 | 52.10 | 3,098,252 | +0.70(+1.36%) |
Apr 13, 2011 | 50.90 | 51.45 | 50.57 | 51.40 | 2,542,561 | +0.68(+1.35%) |
Apr 12, 2011 | 50.79 | 51.42 | 50.56 | 50.71 | 1,253,198 | -0.47(-0.92%) |
Apr 11, 2011 | 50.94 | 51.30 | 50.60 | 51.18 | 1,496,402 | +0.51(+1.01%) |
Apr 08, 2011 | 51.64 | 51.73 | 50.42 | 50.67 | 1,298,615 | -0.64(-1.25%) |
Apr 07, 2011 | 51.13 | 52.04 | 50.46 | 51.32 | 2,382,019 | -0.34(-0.65%) |
Apr 06, 2011 | 52.48 | 52.67 | 51.48 | 51.65 | 1,354,773 | -0.51(-0.98%) |
Apr 05, 2011 | 51.28 | 52.60 | 51.27 | 52.17 | 2,243,949 | +0.67(+1.30%) |
Apr 04, 2011 | 51.46 | 51.65 | 50.90 | 51.50 | 1,159,528 | -0.07(-0.14%) |
Apr 01, 2011 | 50.94 | 51.82 | 50.89 | 51.57 | 1,772,020 | +0.89(+1.76%) |
Mar 31, 2011 | 50.69 | 51.00 | 50.06 | 50.68 | 1,922,072 | -0.13(-0.26%) |
Mar 30, 2011 | 50.19 | 50.87 | 49.91 | 50.81 | 2,160,006 | +0.71(+1.42%) |
Mar 29, 2011 | 48.29 | 50.10 | 48.29 | 50.10 | 2,035,920 | +1.77(+3.65%) |
Mar 28, 2011 | 49.57 | 49.72 | 48.34 | 48.34 | 2,298,542 | -1.15(-2.33%) |
Mar 25, 2011 | 49.44 | 49.97 | 49.07 | 49.49 | 2,276,237 | +0.33(+0.67%) |
Mar 24, 2011 | 49.44 | 49.61 | 48.39 | 49.16 | 2,246,512 | +0.19(+0.39%) |
Mar 23, 2011 | 48.92 | 49.45 | 47.76 | 48.97 | 2,635,860 | -0.10(-0.20%) |
Mar 22, 2011 | 49.49 | 49.67 | 48.87 | 49.07 | 3,297,124 | -0.60(-1.21%) |
Mar 21, 2011 | 49.70 | 50.03 | 49.27 | 49.67 | 7,957,373 | +2.42(+5.11%) |
Mar 18, 2011 | 47.43 | 47.59 | 46.61 | 47.26 | 4,068,046 | +0.51(+1.09%) |
Mar 17, 2011 | 47.08 | 47.37 | 46.00 | 46.75 | 3,072,076 | +0.59(+1.27%) |
Mar 16, 2011 | 47.27 | 47.78 | 45.66 | 46.16 | 4,128,653 | -1.21(-2.55%) |
Mar 15, 2011 | 46.80 | 49.16 | 46.70 | 47.37 | 6,584,697 | -1.79(-3.64%) |
Mar 14, 2011 | 50.46 | 50.65 | 48.35 | 49.16 | 6,855,610 | -2.73(-5.27%) |
Mar 11, 2011 | 50.18 | 52.07 | 49.97 | 51.89 | 2,418,721 | +1.06(+2.08%) |
Mar 10, 2011 | 51.70 | 51.83 | 50.72 | 50.83 | 2,171,337 | -1.51(-2.89%) |
Mar 09, 2011 | 52.26 | 52.43 | 51.70 | 52.34 | 1,903,970 | +0.03(+0.06%) |
Mar 08, 2011 | 51.82 | 53.07 | 51.65 | 52.31 | 2,627,699 | +0.60(+1.16%) |
Mar 07, 2011 | 52.57 | 53.54 | 51.45 | 51.71 | 2,803,673 | +0.31(+0.61%) |
Mar 04, 2011 | 50.96 | 51.47 | 50.73 | 51.40 | 1,625,869 | +0.39(+0.76%) |
Mar 03, 2011 | 50.33 | 51.10 | 49.81 | 51.01 | 1,602,298 | +1.15(+2.31%) |
Mar 02, 2011 | 49.43 | 50.38 | 49.26 | 49.86 | 1,345,269 | +0.35(+0.71%) |