Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 57.28 | 57.28 | 56.83 | 56.83 | 11,590 | -0.32(-0.56%) |
May 23, 2011 | 57.09 | 57.31 | 56.99 | 57.15 | 21,534 | -0.95(-1.63%) |
May 20, 2011 | 58.37 | 58.46 | 58.06 | 58.10 | 26,870 | -0.32(-0.55%) |
May 19, 2011 | 58.52 | 58.58 | 58.05 | 58.42 | 15,348 | +0.06(+0.10%) |
May 18, 2011 | 57.80 | 58.44 | 57.80 | 58.36 | 17,221 | +0.58(+1.01%) |
May 17, 2011 | 57.54 | 57.78 | 57.12 | 57.78 | 110,934 | -0.10(-0.17%) |
May 16, 2011 | 58.60 | 58.75 | 57.76 | 57.88 | 22,895 | -0.97(-1.64%) |
May 13, 2011 | 59.45 | 59.46 | 58.84 | 58.84 | 11,629 | -0.73(-1.22%) |
May 12, 2011 | 58.93 | 59.64 | 58.76 | 59.57 | 15,638 | +0.38(+0.64%) |
May 11, 2011 | 59.53 | 59.74 | 58.82 | 59.19 | 19,554 | -0.46(-0.77%) |
May 10, 2011 | 59.34 | 59.73 | 59.21 | 59.65 | 10,620 | +0.52(+0.89%) |
May 09, 2011 | 58.93 | 59.28 | 58.79 | 59.13 | 14,961 | +0.26(+0.44%) |
May 06, 2011 | 59.26 | 59.58 | 58.70 | 58.87 | 56,455 | +0.20(+0.34%) |
May 05, 2011 | 58.71 | 59.22 | 58.48 | 58.67 | 14,789 | -0.24(-0.42%) |
May 04, 2011 | 59.15 | 59.21 | 58.44 | 58.91 | 16,979 | -0.15(-0.26%) |
May 03, 2011 | 59.39 | 59.39 | 58.71 | 59.06 | 9,108 | -0.33(-0.56%) |
May 02, 2011 | 59.42 | 59.45 | 59.36 | 59.39 | 10,864 | -0.28(-0.46%) |
Apr 29, 2011 | 59.58 | 59.70 | 59.36 | 59.67 | 19,026 | +0.09(+0.15%) |
Apr 28, 2011 | 59.44 | 59.66 | 59.38 | 59.58 | 21,991 | +0.02(+0.03%) |
Apr 27, 2011 | 59.27 | 59.61 | 59.02 | 59.56 | 35,818 | +0.46(+0.78%) |
Apr 26, 2011 | 58.93 | 59.34 | 58.79 | 59.10 | 13,854 | +0.37(+0.63%) |
Apr 25, 2011 | 58.79 | 58.82 | 58.56 | 58.73 | 12,424 | +0.07(+0.13%) |
Apr 21, 2011 | 58.63 | 58.66 | 58.37 | 58.66 | 28,744 | +0.52(+0.90%) |
Apr 20, 2011 | 57.78 | 58.18 | 57.61 | 58.14 | 25,834 | +1.44(+2.53%) |
Apr 19, 2011 | 56.62 | 56.74 | 56.38 | 56.70 | 13,587 | +0.16(+0.28%) |
Apr 18, 2011 | 56.52 | 56.58 | 55.87 | 56.55 | 35,799 | -0.51(-0.89%) |
Apr 15, 2011 | 57.06 | 57.19 | 56.89 | 57.05 | 12,347 | -0.16(-0.27%) |
Apr 14, 2011 | 57.00 | 57.22 | 56.74 | 57.21 | 16,325 | -0.17(-0.30%) |
Apr 13, 2011 | 57.30 | 57.57 | 57.16 | 57.38 | 20,349 | +0.46(+0.80%) |
Apr 12, 2011 | 57.25 | 57.25 | 56.75 | 56.93 | 211,994 | -0.56(-0.97%) |
Apr 11, 2011 | 57.72 | 57.80 | 57.30 | 57.48 | 32,341 | -0.17(-0.29%) |
Apr 08, 2011 | 58.12 | 58.15 | 57.45 | 57.65 | 12,908 | -0.27(-0.46%) |
Apr 07, 2011 | 57.92 | 58.21 | 57.54 | 57.91 | 19,275 | -0.02(-0.03%) |
Apr 06, 2011 | 58.03 | 58.11 | 57.60 | 57.93 | 20,585 | +0.33(+0.57%) |
Apr 05, 2011 | 57.66 | 57.98 | 57.56 | 57.60 | 41,419 | +0.03(+0.05%) |
Apr 04, 2011 | 57.90 | 57.91 | 57.35 | 57.57 | 21,698 | -0.25(-0.43%) |
Apr 01, 2011 | 58.29 | 58.29 | 57.67 | 57.82 | 27,530 | -0.06(-0.11%) |
Mar 31, 2011 | 57.88 | 58.04 | 57.85 | 57.89 | 68,182 | -0.07(-0.12%) |
Mar 30, 2011 | 58.08 | 58.12 | 57.89 | 57.96 | 10,825 | +0.25(+0.43%) |
Mar 29, 2011 | 57.24 | 57.71 | 57.07 | 57.71 | 26,564 | +0.39(+0.69%) |
Mar 28, 2011 | 57.85 | 57.85 | 57.32 | 57.32 | 13,418 | -0.29(-0.51%) |
Mar 25, 2011 | 57.74 | 57.99 | 57.60 | 57.61 | 62,417 | +0.07(+0.13%) |
Mar 24, 2011 | 56.96 | 57.60 | 56.75 | 57.54 | 50,287 | +0.93(+1.64%) |
Mar 23, 2011 | 56.09 | 56.72 | 55.85 | 56.61 | 108,831 | +0.42(+0.75%) |
Mar 22, 2011 | 56.49 | 56.49 | 56.11 | 56.19 | 18,765 | -0.18(-0.33%) |
Mar 21, 2011 | 56.51 | 56.52 | 56.33 | 56.37 | 35,361 | +1.12(+2.03%) |
Mar 18, 2011 | 55.92 | 55.92 | 55.23 | 55.25 | 62,543 | +0.09(+0.17%) |
Mar 17, 2011 | 55.54 | 55.79 | 55.16 | 55.16 | 36,284 | +0.35(+0.64%) |
Mar 16, 2011 | 55.78 | 56.06 | 54.51 | 54.81 | 98,728 | -1.31(-2.34%) |
Mar 15, 2011 | 55.92 | 56.41 | 55.83 | 56.12 | 78,884 | -0.76(-1.34%) |
Mar 14, 2011 | 56.86 | 57.12 | 56.55 | 56.89 | 108,331 | -0.27(-0.47%) |
Mar 11, 2011 | 56.63 | 57.39 | 56.56 | 57.15 | 72,120 | +0.33(+0.58%) |
Mar 10, 2011 | 57.33 | 57.33 | 56.73 | 56.82 | 108,243 | -1.18(-2.04%) |
Mar 09, 2011 | 58.28 | 58.28 | 57.80 | 58.01 | 19,506 | -0.45(-0.77%) |
Mar 08, 2011 | 58.05 | 58.68 | 57.76 | 58.46 | 15,593 | +0.42(+0.73%) |
Mar 07, 2011 | 59.20 | 59.20 | 57.62 | 58.03 | 61,642 | -0.90(-1.53%) |
Mar 04, 2011 | 59.45 | 59.45 | 58.65 | 58.93 | 202,679 | -0.40(-0.68%) |
Mar 03, 2011 | 58.91 | 59.49 | 58.91 | 59.34 | 128,143 | +1.01(+1.73%) |
Mar 02, 2011 | 58.02 | 58.78 | 58.02 | 58.33 | 17,219 | +0.28(+0.49%) |