Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 58.67 | 59.36 | 58.16 | 58.55 | 206,294 | +0.20(+0.34%) |
May 23, 2011 | 58.08 | 58.50 | 57.80 | 58.35 | 233,702 | -0.19(-0.32%) |
May 20, 2011 | 58.12 | 58.63 | 57.55 | 58.54 | 194,058 | +0.25(+0.43%) |
May 19, 2011 | 58.02 | 58.41 | 57.76 | 58.29 | 267,297 | +0.60(+1.04%) |
May 18, 2011 | 56.80 | 57.90 | 56.61 | 57.69 | 298,983 | +1.12(+1.98%) |
May 17, 2011 | 57.43 | 57.43 | 55.85 | 56.57 | 409,229 | -0.88(-1.53%) |
May 16, 2011 | 57.89 | 58.26 | 57.30 | 57.45 | 213,826 | -0.51(-0.88%) |
May 13, 2011 | 57.90 | 59.38 | 57.58 | 57.96 | 238,699 | +0.27(+0.47%) |
May 12, 2011 | 58.10 | 58.35 | 57.25 | 57.69 | 244,764 | -0.50(-0.86%) |
May 11, 2011 | 58.62 | 58.62 | 57.44 | 58.19 | 314,806 | -0.43(-0.73%) |
May 10, 2011 | 58.96 | 59.30 | 58.47 | 58.62 | 245,664 | -0.20(-0.34%) |
May 09, 2011 | 59.46 | 59.61 | 58.44 | 58.82 | 240,396 | -0.21(-0.36%) |
May 06, 2011 | 57.60 | 59.25 | 57.60 | 59.03 | 437,303 | +1.66(+2.89%) |
May 05, 2011 | 56.51 | 57.67 | 55.55 | 57.37 | 641,960 | -0.16(-0.28%) |
May 04, 2011 | 59.86 | 59.86 | 56.31 | 57.53 | 791,358 | -1.41(-2.39%) |
May 03, 2011 | 60.00 | 60.45 | 58.82 | 58.94 | 466,359 | -1.08(-1.80%) |
May 02, 2011 | 59.92 | 60.12 | 59.83 | 60.02 | 509,836 | -1.48(-2.41%) |
Apr 29, 2011 | 61.89 | 63.10 | 61.47 | 61.50 | 546,708 | -0.25(-0.40%) |
Apr 28, 2011 | 61.70 | 61.91 | 61.29 | 61.75 | 173,391 | +0.12(+0.19%) |
Apr 27, 2011 | 61.46 | 61.66 | 61.05 | 61.63 | 190,455 | +0.46(+0.75%) |
Apr 26, 2011 | 61.38 | 61.46 | 61.08 | 61.17 | 193,273 | -0.01(-0.02%) |
Apr 25, 2011 | 60.94 | 61.28 | 60.83 | 61.18 | 169,137 | +0.32(+0.53%) |
Apr 21, 2011 | 60.59 | 60.94 | 60.29 | 60.86 | 149,723 | +0.29(+0.48%) |
Apr 20, 2011 | 60.37 | 60.95 | 60.24 | 60.57 | 272,505 | +0.48(+0.80%) |
Apr 19, 2011 | 59.79 | 60.26 | 59.68 | 60.09 | 220,223 | +0.45(+0.75%) |
Apr 18, 2011 | 59.68 | 59.93 | 59.40 | 59.64 | 144,765 | -0.40(-0.67%) |
Apr 15, 2011 | 59.87 | 60.19 | 59.73 | 60.04 | 283,683 | +0.31(+0.52%) |
Apr 14, 2011 | 59.61 | 59.97 | 59.36 | 59.73 | 187,917 | -0.03(-0.05%) |
Apr 13, 2011 | 59.77 | 60.14 | 59.33 | 59.76 | 228,950 | +0.32(+0.54%) |
Apr 12, 2011 | 59.49 | 59.92 | 58.52 | 59.44 | 310,561 | -0.47(-0.78%) |
Apr 11, 2011 | 60.17 | 60.41 | 59.75 | 59.91 | 222,788 | -0.14(-0.23%) |
Apr 08, 2011 | 60.66 | 60.72 | 59.75 | 60.05 | 198,184 | -0.37(-0.61%) |
Apr 07, 2011 | 60.38 | 60.71 | 60.12 | 60.42 | 202,681 | +0.17(+0.28%) |
Apr 06, 2011 | 60.45 | 60.46 | 60.10 | 60.25 | 207,378 | +0.09(+0.15%) |
Apr 05, 2011 | 60.20 | 60.24 | 60.02 | 60.16 | 212,803 | -0.08(-0.13%) |
Apr 04, 2011 | 60.06 | 60.34 | 59.97 | 60.24 | 254,308 | +0.30(+0.50%) |
Apr 01, 2011 | 59.52 | 60.25 | 59.52 | 59.94 | 296,800 | +0.08(+0.13%) |
Mar 31, 2011 | 59.48 | 60.15 | 59.45 | 59.86 | 302,112 | +0.41(+0.69%) |
Mar 30, 2011 | 59.20 | 59.80 | 59.10 | 59.45 | 224,585 | +0.54(+0.92%) |
Mar 29, 2011 | 59.03 | 59.10 | 58.67 | 58.91 | 164,704 | -0.08(-0.14%) |
Mar 28, 2011 | 59.29 | 59.49 | 58.98 | 58.99 | 190,708 | -0.07(-0.12%) |
Mar 25, 2011 | 58.81 | 59.25 | 58.81 | 59.06 | 222,523 | +0.18(+0.31%) |
Mar 24, 2011 | 58.46 | 58.88 | 58.40 | 58.88 | 215,278 | +0.56(+0.96%) |
Mar 23, 2011 | 58.89 | 58.89 | 58.30 | 58.32 | 192,021 | -0.49(-0.83%) |
Mar 22, 2011 | 58.58 | 58.81 | 58.41 | 58.81 | 182,064 | +0.29(+0.50%) |
Mar 21, 2011 | 58.14 | 58.55 | 57.97 | 58.52 | 286,303 | +1.13(+1.97%) |
Mar 18, 2011 | 58.64 | 58.95 | 57.39 | 57.39 | 527,319 | -0.83(-1.43%) |
Mar 17, 2011 | 58.21 | 58.44 | 57.75 | 58.22 | 261,141 | +0.32(+0.55%) |
Mar 16, 2011 | 57.37 | 58.04 | 57.00 | 57.90 | 291,188 | +0.53(+0.92%) |
Mar 15, 2011 | 57.23 | 58.00 | 57.14 | 57.37 | 404,348 | -0.63(-1.09%) |
Mar 14, 2011 | 57.49 | 58.07 | 57.46 | 58.00 | 271,562 | +0.23(+0.40%) |
Mar 11, 2011 | 57.55 | 58.01 | 57.31 | 57.77 | 209,671 | -0.28(-0.48%) |
Mar 10, 2011 | 58.55 | 58.58 | 57.08 | 58.05 | 517,251 | -0.79(-1.34%) |
Mar 09, 2011 | 59.17 | 59.40 | 58.64 | 58.84 | 159,382 | -0.51(-0.86%) |
Mar 08, 2011 | 59.11 | 59.49 | 58.75 | 59.35 | 227,356 | +0.13(+0.22%) |
Mar 07, 2011 | 59.72 | 59.93 | 58.77 | 59.22 | 237,302 | -0.12(-0.20%) |
Mar 04, 2011 | 59.43 | 59.72 | 59.15 | 59.34 | 232,865 | +0.01(+0.02%) |
Mar 03, 2011 | 59.86 | 60.00 | 59.26 | 59.33 | 214,680 | +0.06(+0.10%) |
Mar 02, 2011 | 59.98 | 59.98 | 59.10 | 59.27 | 325,352 | -0.48(-0.80%) |