Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 57.25 | 57.37 | 56.94 | 57.18 | 62,809 | +0.11(+0.19%) |
May 23, 2011 | 57.15 | 57.28 | 56.82 | 57.07 | 102,248 | -1.83(-3.11%) |
May 20, 2011 | 58.96 | 59.19 | 58.79 | 58.90 | 77,770 | +0.56(+0.96%) |
May 19, 2011 | 58.38 | 58.53 | 58.00 | 58.34 | 46,098 | +0.03(+0.05%) |
May 18, 2011 | 57.37 | 58.37 | 57.37 | 58.31 | 140,596 | +1.85(+3.28%) |
May 17, 2011 | 56.33 | 56.62 | 56.03 | 56.46 | 76,863 | +0.60(+1.07%) |
May 16, 2011 | 56.00 | 56.44 | 55.59 | 55.86 | 79,035 | -0.72(-1.27%) |
May 13, 2011 | 57.53 | 57.58 | 56.45 | 56.58 | 93,499 | -1.09(-1.89%) |
May 12, 2011 | 57.45 | 57.87 | 56.74 | 57.67 | 63,030 | -0.15(-0.26%) |
May 11, 2011 | 58.17 | 58.19 | 57.55 | 57.82 | 50,398 | -1.00(-1.70%) |
May 10, 2011 | 58.34 | 59.00 | 58.34 | 58.82 | 38,258 | +0.62(+1.07%) |
May 09, 2011 | 58.27 | 58.43 | 58.07 | 58.20 | 28,724 | +0.15(+0.26%) |
May 06, 2011 | 58.29 | 58.68 | 57.70 | 58.05 | 63,198 | +0.47(+0.82%) |
May 05, 2011 | 57.33 | 58.02 | 57.32 | 57.58 | 82,833 | +0.26(+0.45%) |
May 04, 2011 | 57.45 | 57.61 | 56.97 | 57.32 | 89,784 | -0.27(-0.47%) |
May 03, 2011 | 57.67 | 57.79 | 57.22 | 57.59 | 85,308 | -0.91(-1.56%) |
May 02, 2011 | 58.41 | 58.52 | 58.33 | 58.50 | 57,350 | +0.15(+0.26%) |
Apr 29, 2011 | 58.20 | 58.46 | 57.98 | 58.35 | 96,705 | -1.60(-2.67%) |
Apr 28, 2011 | 59.87 | 59.99 | 59.64 | 59.95 | 53,053 | -0.72(-1.19%) |
Apr 27, 2011 | 60.92 | 60.93 | 60.00 | 60.67 | 76,691 | -0.52(-0.85%) |
Apr 26, 2011 | 61.04 | 61.46 | 60.84 | 61.19 | 72,778 | -0.43(-0.70%) |
Apr 25, 2011 | 61.93 | 61.95 | 61.39 | 61.62 | 27,350 | -0.72(-1.15%) |
Apr 21, 2011 | 61.59 | 62.34 | 61.53 | 62.34 | 70,770 | +0.81(+1.32%) |
Apr 20, 2011 | 60.95 | 61.53 | 60.80 | 61.53 | 81,280 | +1.50(+2.50%) |
Apr 19, 2011 | 59.80 | 60.19 | 59.80 | 60.03 | 41,525 | +0.47(+0.79%) |
Apr 18, 2011 | 59.31 | 59.83 | 59.10 | 59.56 | 97,033 | -1.57(-2.57%) |
Apr 15, 2011 | 61.01 | 61.36 | 60.75 | 61.13 | 71,413 | -0.89(-1.44%) |
Apr 14, 2011 | 61.50 | 62.04 | 61.24 | 62.02 | 66,788 | -1.34(-2.11%) |
Apr 13, 2011 | 63.85 | 64.05 | 63.04 | 63.36 | 80,019 | +0.48(+0.76%) |
Apr 12, 2011 | 63.54 | 63.59 | 62.88 | 62.88 | 254,303 | -2.78(-4.23%) |
Apr 11, 2011 | 66.22 | 66.42 | 65.39 | 65.66 | 107,495 | +1.07(+1.66%) |
Apr 08, 2011 | 64.89 | 65.06 | 64.18 | 64.59 | 64,633 | +0.45(+0.70%) |
Apr 07, 2011 | 63.98 | 64.55 | 63.85 | 64.14 | 37,494 | -0.09(-0.14%) |
Apr 06, 2011 | 64.19 | 64.39 | 64.00 | 64.23 | 45,175 | +0.50(+0.78%) |
Apr 05, 2011 | 63.86 | 64.04 | 63.57 | 63.73 | 34,399 | -0.41(-0.64%) |
Apr 04, 2011 | 63.81 | 64.14 | 63.55 | 64.14 | 49,667 | +1.02(+1.62%) |
Apr 01, 2011 | 62.69 | 63.33 | 62.69 | 63.12 | 118,269 | +2.12(+3.48%) |
Mar 31, 2011 | 60.51 | 61.21 | 60.45 | 61.00 | 132,087 | +0.61(+1.01%) |
Mar 30, 2011 | 60.32 | 60.62 | 60.18 | 60.39 | 98,194 | +0.77(+1.29%) |
Mar 29, 2011 | 59.13 | 59.62 | 58.98 | 59.62 | 66,966 | +0.91(+1.55%) |
Mar 28, 2011 | 59.14 | 59.14 | 58.60 | 58.71 | 87,534 | -0.60(-1.01%) |
Mar 25, 2011 | 59.18 | 59.70 | 59.18 | 59.31 | 37,753 | -0.69(-1.15%) |
Mar 24, 2011 | 59.60 | 60.00 | 59.33 | 60.00 | 60,073 | +0.60(+1.01%) |
Mar 23, 2011 | 58.85 | 59.50 | 58.76 | 59.40 | 75,080 | +1.96(+3.41%) |
Mar 22, 2011 | 57.51 | 57.56 | 56.71 | 57.44 | 122,044 | +0.46(+0.81%) |
Mar 21, 2011 | 56.76 | 57.03 | 56.76 | 56.98 | 82,359 | +0.66(+1.17%) |
Mar 18, 2011 | 56.48 | 56.52 | 56.07 | 56.32 | 94,848 | -0.26(-0.46%) |
Mar 17, 2011 | 57.10 | 57.10 | 56.40 | 56.58 | 74,629 | +0.18(+0.32%) |
Mar 16, 2011 | 57.82 | 57.90 | 56.36 | 56.40 | 108,056 | -1.72(-2.96%) |
Mar 15, 2011 | 57.87 | 58.44 | 57.80 | 58.12 | 60,537 | -1.09(-1.84%) |
Mar 14, 2011 | 58.70 | 59.29 | 58.70 | 59.21 | 57,178 | +0.62(+1.06%) |
Mar 11, 2011 | 58.22 | 58.81 | 58.22 | 58.59 | 62,363 | +0.58(+1.00%) |
Mar 10, 2011 | 58.52 | 58.66 | 57.99 | 58.01 | 82,026 | -1.42(-2.39%) |
Mar 09, 2011 | 59.01 | 59.53 | 58.98 | 59.43 | 79,337 | -1.33(-2.19%) |
Mar 08, 2011 | 60.16 | 60.89 | 59.71 | 60.76 | 78,129 | +1.34(+2.26%) |
Mar 07, 2011 | 59.81 | 60.31 | 59.27 | 59.42 | 39,300 | -0.29(-0.49%) |
Mar 04, 2011 | 60.00 | 60.29 | 59.23 | 59.71 | 76,254 | -0.68(-1.13%) |
Mar 03, 2011 | 59.72 | 60.39 | 59.60 | 60.39 | 112,998 | +1.60(+2.72%) |
Mar 02, 2011 | 58.90 | 59.31 | 58.62 | 58.79 | 108,096 | +0.44(+0.75%) |