Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 55.42 | 55.72 | 54.89 | 55.37 | 1,998,928 | +0.09(+0.16%) |
May 23, 2011 | 54.21 | 55.55 | 54.16 | 55.28 | 2,493,103 | +0.32(+0.58%) |
May 20, 2011 | 55.05 | 55.41 | 53.75 | 54.96 | 5,277,424 | -1.00(-1.79%) |
May 19, 2011 | 55.84 | 56.41 | 55.13 | 55.96 | 2,656,050 | -0.09(-0.16%) |
May 18, 2011 | 55.95 | 56.84 | 55.02 | 56.05 | 8,171,735 | +1.87(+3.44%) |
May 17, 2011 | 53.77 | 54.31 | 52.91 | 54.18 | 4,638,938 | +0.35(+0.65%) |
May 16, 2011 | 54.90 | 55.29 | 53.67 | 53.84 | 3,183,137 | -1.16(-2.10%) |
May 13, 2011 | 55.93 | 56.30 | 54.85 | 54.99 | 2,804,623 | -0.70(-1.25%) |
May 12, 2011 | 55.93 | 56.32 | 55.41 | 55.69 | 2,595,144 | -0.49(-0.87%) |
May 11, 2011 | 56.19 | 56.60 | 55.54 | 56.18 | 2,899,974 | +0.24(+0.44%) |
May 10, 2011 | 54.92 | 56.23 | 54.90 | 55.93 | 2,567,161 | +1.15(+2.10%) |
May 09, 2011 | 54.17 | 55.17 | 53.77 | 54.78 | 2,242,561 | +0.33(+0.60%) |
May 06, 2011 | 54.95 | 55.75 | 54.41 | 54.46 | 3,179,016 | +0.19(+0.35%) |
May 05, 2011 | 52.18 | 55.41 | 52.18 | 54.27 | 5,876,251 | +1.92(+3.66%) |
May 04, 2011 | 52.37 | 53.61 | 51.80 | 52.35 | 2,941,521 | +0.04(+0.09%) |
May 03, 2011 | 52.54 | 53.62 | 51.93 | 52.30 | 2,483,425 | -0.32(-0.61%) |
May 02, 2011 | 52.72 | 52.73 | 52.40 | 52.62 | 2,762,329 | +0.19(+0.37%) |
Apr 29, 2011 | 52.95 | 53.17 | 52.28 | 52.43 | 2,159,426 | -0.53(-1.01%) |
Apr 28, 2011 | 52.92 | 53.77 | 52.64 | 52.96 | 2,348,250 | -0.18(-0.33%) |
Apr 27, 2011 | 52.24 | 53.24 | 52.20 | 53.14 | 2,247,094 | +0.96(+1.83%) |
Apr 26, 2011 | 51.41 | 52.67 | 51.35 | 52.18 | 2,057,591 | +0.88(+1.72%) |
Apr 25, 2011 | 51.44 | 51.44 | 50.93 | 51.30 | 1,460,938 | -0.24(-0.47%) |
Apr 21, 2011 | 51.93 | 51.93 | 51.10 | 51.55 | 1,683,719 | -0.04(-0.09%) |
Apr 20, 2011 | 51.30 | 52.20 | 50.87 | 51.59 | 2,628,449 | +1.14(+2.26%) |
Apr 19, 2011 | 50.86 | 51.45 | 50.12 | 50.45 | 3,067,675 | -0.09(-0.18%) |
Apr 18, 2011 | 51.08 | 51.37 | 50.12 | 50.54 | 3,028,152 | -1.30(-2.51%) |
Apr 15, 2011 | 50.57 | 52.10 | 50.47 | 51.84 | 3,598,991 | +1.47(+2.91%) |
Apr 14, 2011 | 50.63 | 50.87 | 50.07 | 50.38 | 2,198,581 | -0.41(-0.82%) |
Apr 13, 2011 | 50.41 | 50.98 | 49.89 | 50.79 | 2,507,468 | +0.49(+0.97%) |
Apr 12, 2011 | 50.95 | 51.42 | 49.73 | 50.30 | 4,219,506 | -1.13(-2.19%) |
Apr 11, 2011 | 50.07 | 51.63 | 50.07 | 51.43 | 4,540,596 | +1.47(+2.95%) |
Apr 08, 2011 | 50.81 | 51.27 | 49.89 | 49.96 | 4,730,252 | -0.80(-1.58%) |
Apr 07, 2011 | 50.18 | 51.52 | 49.95 | 50.76 | 5,788,379 | +0.70(+1.41%) |
Apr 06, 2011 | 49.41 | 50.50 | 48.63 | 50.05 | 10,185,930 | +1.50(+3.08%) |
Apr 05, 2011 | 43.68 | 49.13 | 43.62 | 48.56 | 17,376,784 | +4.74(+10.82%) |
Apr 04, 2011 | 44.08 | 44.17 | 43.05 | 43.82 | 2,431,746 | -0.10(-0.22%) |
Apr 01, 2011 | 43.71 | 44.57 | 43.65 | 43.91 | 3,132,863 | +0.44(+1.02%) |
Mar 31, 2011 | 42.59 | 43.80 | 42.58 | 43.47 | 3,588,486 | +0.45(+1.05%) |
Mar 30, 2011 | 43.02 | 43.02 | 43.02 | 43.02 | 3,652,112 | +1.02(+2.43%) |
Mar 29, 2011 | 41.02 | 42.16 | 40.75 | 41.99 | 2,526,645 | +0.94(+2.29%) |
Mar 28, 2011 | 42.05 | 42.20 | 41.00 | 41.05 | 2,521,404 | -0.98(-2.34%) |
Mar 25, 2011 | 41.65 | 42.19 | 41.47 | 42.04 | 2,702,360 | +0.39(+0.94%) |
Mar 24, 2011 | 40.88 | 41.71 | 40.77 | 41.65 | 2,218,564 | +0.88(+2.16%) |
Mar 23, 2011 | 40.39 | 40.88 | 39.52 | 40.77 | 2,375,030 | +0.13(+0.33%) |
Mar 22, 2011 | 40.06 | 41.10 | 40.05 | 40.63 | 2,914,374 | +0.41(+1.01%) |
Mar 21, 2011 | 39.92 | 40.37 | 39.92 | 40.22 | 2,862,783 | +1.01(+2.57%) |
Mar 18, 2011 | 40.07 | 40.08 | 38.91 | 39.22 | 3,157,345 | -0.24(-0.62%) |
Mar 17, 2011 | 40.44 | 40.44 | 39.39 | 39.46 | 2,233,289 | -0.24(-0.60%) |
Mar 16, 2011 | 40.30 | 40.92 | 39.37 | 39.70 | 2,689,227 | -0.85(-2.10%) |
Mar 15, 2011 | 40.32 | 40.82 | 40.15 | 40.55 | 2,628,478 | -0.34(-0.83%) |
Mar 14, 2011 | 40.35 | 41.02 | 40.05 | 40.89 | 2,902,914 | +0.10(+0.25%) |
Mar 11, 2011 | 39.71 | 41.02 | 39.14 | 40.79 | 3,086,356 | +0.91(+2.28%) |
Mar 10, 2011 | 40.81 | 40.88 | 39.59 | 39.88 | 4,972,845 | -1.36(-3.30%) |
Mar 09, 2011 | 42.36 | 42.42 | 40.61 | 41.24 | 7,467,970 | -1.23(-2.89%) |
Mar 08, 2011 | 42.71 | 43.02 | 42.03 | 42.47 | 3,635,339 | +0.24(+0.56%) |
Mar 07, 2011 | 43.57 | 43.63 | 41.79 | 42.23 | 3,168,514 | -1.03(-2.38%) |
Mar 04, 2011 | 43.69 | 44.13 | 42.70 | 43.26 | 2,541,811 | -0.52(-1.18%) |
Mar 03, 2011 | 43.78 | 44.34 | 42.68 | 43.78 | 3,522,439 | +0.47(+1.09%) |
Mar 02, 2011 | 42.74 | 43.75 | 42.74 | 43.31 | 4,387,257 | +0.41(+0.95%) |