Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 59.74 | 59.74 | 58.77 | 58.78 | 376,007 | -0.77(-1.29%) |
May 23, 2011 | 60.28 | 60.28 | 59.10 | 59.56 | 97,971 | -0.88(-1.46%) |
May 20, 2011 | 61.25 | 61.25 | 60.22 | 60.44 | 226,144 | -0.61(-1.00%) |
May 19, 2011 | 61.27 | 61.27 | 60.69 | 61.04 | 451,043 | +0.12(+0.19%) |
May 18, 2011 | 60.10 | 60.98 | 60.05 | 60.92 | 482,225 | +0.83(+1.39%) |
May 17, 2011 | 60.13 | 60.37 | 59.91 | 60.09 | 161,381 | -0.27(-0.45%) |
May 16, 2011 | 60.20 | 60.79 | 59.74 | 60.36 | 129,788 | +0.00(+0.00%) |
May 13, 2011 | 60.87 | 61.17 | 60.18 | 60.36 | 177,297 | -0.10(-0.17%) |
May 12, 2011 | 60.13 | 60.54 | 59.47 | 60.46 | 156,396 | +0.21(+0.35%) |
May 11, 2011 | 60.72 | 60.72 | 59.72 | 60.25 | 64,774 | -0.38(-0.63%) |
May 10, 2011 | 60.35 | 60.73 | 60.10 | 60.63 | 246,420 | +0.53(+0.89%) |
May 09, 2011 | 59.53 | 60.19 | 59.34 | 60.10 | 122,693 | +0.66(+1.11%) |
May 06, 2011 | 59.76 | 59.89 | 59.19 | 59.44 | 82,025 | +0.49(+0.83%) |
May 05, 2011 | 58.80 | 59.50 | 58.30 | 58.95 | 58,909 | +0.15(+0.26%) |
May 04, 2011 | 58.96 | 59.16 | 58.48 | 58.79 | 74,647 | -0.15(-0.25%) |
May 03, 2011 | 59.56 | 59.56 | 58.81 | 58.94 | 49,309 | -0.65(-1.10%) |
May 02, 2011 | 59.66 | 59.66 | 59.55 | 59.59 | 232,667 | +0.50(+0.84%) |
Apr 29, 2011 | 59.28 | 59.28 | 58.84 | 59.09 | 56,445 | -0.18(-0.30%) |
Apr 28, 2011 | 58.51 | 59.33 | 58.51 | 59.27 | 67,016 | +0.98(+1.69%) |
Apr 27, 2011 | 57.86 | 58.32 | 57.61 | 58.29 | 131,560 | +0.75(+1.31%) |
Apr 26, 2011 | 57.23 | 57.75 | 57.22 | 57.53 | 67,990 | +0.50(+0.87%) |
Apr 25, 2011 | 57.22 | 57.31 | 56.87 | 57.04 | 46,886 | -0.21(-0.36%) |
Apr 21, 2011 | 56.65 | 57.57 | 56.65 | 57.24 | 70,247 | +1.21(+2.15%) |
Apr 20, 2011 | 56.29 | 56.32 | 55.94 | 56.04 | 30,060 | +0.45(+0.82%) |
Apr 19, 2011 | 55.12 | 55.60 | 55.09 | 55.58 | 61,019 | +0.63(+1.14%) |
Apr 18, 2011 | 55.31 | 55.31 | 54.55 | 54.96 | 50,621 | -0.98(-1.75%) |
Apr 15, 2011 | 55.71 | 56.10 | 55.67 | 55.94 | 20,120 | +0.19(+0.34%) |
Apr 14, 2011 | 55.34 | 55.82 | 55.07 | 55.75 | 261,083 | +0.09(+0.16%) |
Apr 13, 2011 | 56.11 | 56.18 | 55.47 | 55.66 | 91,516 | -0.21(-0.37%) |
Apr 12, 2011 | 55.15 | 55.88 | 55.15 | 55.87 | 433,777 | +0.43(+0.77%) |
Apr 11, 2011 | 56.16 | 56.16 | 55.29 | 55.44 | 259,594 | -0.54(-0.97%) |
Apr 08, 2011 | 56.71 | 56.71 | 55.68 | 55.98 | 48,963 | -0.21(-0.37%) |
Apr 07, 2011 | 56.58 | 56.98 | 56.17 | 56.19 | 31,681 | -0.29(-0.51%) |
Apr 06, 2011 | 56.99 | 56.99 | 56.32 | 56.48 | 139,854 | -0.13(-0.22%) |
Apr 05, 2011 | 56.95 | 56.95 | 56.52 | 56.61 | 148,625 | -0.39(-0.68%) |
Apr 04, 2011 | 56.94 | 57.14 | 56.78 | 57.00 | 166,345 | +0.27(+0.48%) |
Apr 01, 2011 | 56.46 | 56.86 | 56.46 | 56.73 | 419,197 | +0.60(+1.07%) |
Mar 31, 2011 | 56.17 | 56.17 | 55.64 | 56.13 | 114,537 | +0.24(+0.44%) |
Mar 30, 2011 | 55.44 | 55.97 | 55.37 | 55.88 | 47,249 | +0.61(+1.10%) |
Mar 29, 2011 | 54.73 | 55.28 | 54.73 | 55.28 | 36,210 | +0.51(+0.93%) |
Mar 28, 2011 | 54.69 | 54.94 | 54.61 | 54.77 | 265,474 | +0.22(+0.40%) |
Mar 25, 2011 | 54.33 | 54.99 | 54.28 | 54.55 | 45,071 | +0.35(+0.64%) |
Mar 24, 2011 | 53.81 | 54.29 | 53.60 | 54.20 | 59,160 | +0.74(+1.39%) |
Mar 23, 2011 | 53.23 | 53.62 | 53.03 | 53.46 | 34,856 | -0.13(-0.24%) |
Mar 22, 2011 | 53.52 | 54.02 | 53.52 | 53.59 | 220,937 | +0.08(+0.15%) |
Mar 21, 2011 | 53.59 | 53.59 | 53.22 | 53.51 | 47,261 | +0.28(+0.53%) |
Mar 18, 2011 | 53.77 | 53.77 | 53.03 | 53.23 | 40,977 | +0.10(+0.19%) |
Mar 17, 2011 | 53.77 | 53.77 | 52.96 | 53.13 | 33,565 | +0.06(+0.12%) |
Mar 16, 2011 | 53.76 | 53.93 | 52.91 | 53.06 | 133,010 | -0.92(-1.71%) |
Mar 15, 2011 | 53.84 | 54.31 | 53.76 | 53.99 | 70,342 | -0.34(-0.63%) |
Mar 14, 2011 | 55.13 | 55.13 | 53.92 | 54.33 | 368,400 | -0.51(-0.93%) |
Mar 11, 2011 | 54.90 | 54.97 | 54.39 | 54.84 | 87,571 | -0.05(-0.08%) |
Mar 10, 2011 | 55.68 | 55.68 | 54.69 | 54.88 | 33,772 | -1.03(-1.85%) |
Mar 09, 2011 | 55.68 | 55.92 | 55.28 | 55.92 | 298,206 | +0.52(+0.93%) |
Mar 08, 2011 | 54.82 | 55.67 | 54.66 | 55.40 | 920,122 | +0.54(+0.99%) |
Mar 07, 2011 | 55.81 | 55.89 | 54.46 | 54.86 | 58,954 | -0.83(-1.48%) |
Mar 04, 2011 | 56.01 | 56.03 | 55.27 | 55.68 | 90,308 | -0.22(-0.39%) |
Mar 03, 2011 | 55.31 | 56.00 | 55.31 | 55.90 | 121,004 | +1.12(+2.05%) |
Mar 02, 2011 | 54.09 | 55.06 | 54.09 | 54.78 | 35,809 | +0.69(+1.27%) |