Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 58.74 | 58.94 | 58.52 | 58.68 | 1,699,975 | -0.03(-0.04%) |
May 23, 2011 | 58.81 | 58.97 | 58.33 | 58.70 | 1,591,876 | -0.61(-1.03%) |
May 20, 2011 | 59.79 | 59.95 | 58.91 | 59.32 | 1,600,749 | -0.51(-0.85%) |
May 19, 2011 | 60.44 | 60.45 | 59.61 | 59.82 | 2,111,389 | -0.52(-0.86%) |
May 18, 2011 | 60.17 | 60.55 | 60.10 | 60.34 | 2,071,180 | +0.06(+0.10%) |
May 17, 2011 | 60.05 | 60.36 | 59.77 | 60.28 | 1,576,999 | -0.07(-0.12%) |
May 16, 2011 | 60.23 | 60.45 | 60.11 | 60.35 | 1,343,549 | -0.01(-0.01%) |
May 13, 2011 | 60.89 | 61.22 | 60.00 | 60.36 | 1,140,205 | -0.57(-0.93%) |
May 12, 2011 | 60.46 | 61.11 | 60.26 | 60.93 | 2,358,603 | +0.34(+0.56%) |
May 11, 2011 | 60.70 | 61.27 | 60.37 | 60.59 | 3,605,836 | -0.47(-0.77%) |
May 10, 2011 | 59.71 | 61.10 | 59.65 | 61.06 | 2,873,853 | +1.53(+2.58%) |
May 09, 2011 | 59.03 | 59.61 | 58.73 | 59.53 | 1,823,730 | +0.39(+0.65%) |
May 06, 2011 | 58.83 | 59.70 | 58.33 | 59.14 | 3,611,544 | +1.03(+1.78%) |
May 05, 2011 | 57.63 | 59.02 | 57.57 | 58.11 | 2,606,224 | +0.13(+0.23%) |
May 04, 2011 | 57.97 | 58.08 | 57.41 | 57.98 | 1,989,818 | +0.03(+0.05%) |
May 03, 2011 | 57.49 | 58.07 | 57.34 | 57.95 | 1,370,698 | +0.22(+0.38%) |
May 02, 2011 | 57.70 | 57.74 | 57.63 | 57.73 | 1,942,405 | +0.56(+0.98%) |
Apr 29, 2011 | 58.08 | 58.48 | 57.14 | 57.17 | 2,695,168 | -0.45(-0.78%) |
Apr 28, 2011 | 56.16 | 58.41 | 56.09 | 57.62 | 4,720,241 | +2.50(+4.53%) |
Apr 27, 2011 | 54.99 | 55.48 | 54.49 | 55.12 | 1,795,653 | +0.11(+0.19%) |
Apr 26, 2011 | 53.95 | 55.14 | 53.83 | 55.01 | 1,888,723 | +1.18(+2.20%) |
Apr 25, 2011 | 54.52 | 54.65 | 53.80 | 53.83 | 872,396 | -0.70(-1.29%) |
Apr 21, 2011 | 54.20 | 54.65 | 53.98 | 54.53 | 1,269,795 | +0.61(+1.14%) |
Apr 20, 2011 | 55.00 | 55.04 | 53.60 | 53.92 | 3,622,260 | -1.56(-2.81%) |
Apr 19, 2011 | 53.89 | 55.48 | 53.80 | 55.48 | 2,410,939 | +1.67(+3.11%) |
Apr 18, 2011 | 53.94 | 54.04 | 53.52 | 53.80 | 1,257,228 | -0.52(-0.95%) |
Apr 15, 2011 | 52.86 | 54.70 | 52.86 | 54.32 | 2,614,504 | +1.60(+3.04%) |
Apr 14, 2011 | 52.26 | 53.34 | 52.14 | 52.72 | 1,823,518 | +0.26(+0.50%) |
Apr 13, 2011 | 52.37 | 52.70 | 52.15 | 52.46 | 1,178,423 | +0.18(+0.35%) |
Apr 12, 2011 | 52.32 | 52.93 | 52.12 | 52.27 | 1,497,617 | -0.67(-1.26%) |
Apr 11, 2011 | 52.61 | 53.10 | 52.50 | 52.94 | 1,036,333 | +0.45(+0.85%) |
Apr 08, 2011 | 53.45 | 53.49 | 52.38 | 52.49 | 1,509,712 | -0.69(-1.30%) |
Apr 07, 2011 | 53.05 | 53.82 | 52.95 | 53.18 | 1,401,807 | +0.00(+0.00%) |
Apr 06, 2011 | 53.13 | 53.67 | 53.02 | 53.18 | 3,581,714 | +0.28(+0.53%) |
Apr 05, 2011 | 53.10 | 53.17 | 52.68 | 52.90 | 1,475,497 | -0.39(-0.72%) |
Apr 04, 2011 | 53.68 | 53.81 | 53.04 | 53.29 | 1,274,515 | -0.40(-0.75%) |
Apr 01, 2011 | 53.33 | 54.08 | 53.30 | 53.69 | 1,459,753 | +0.66(+1.24%) |
Mar 31, 2011 | 53.18 | 53.38 | 52.92 | 53.03 | 1,186,474 | -0.37(-0.69%) |
Mar 30, 2011 | 53.46 | 53.68 | 53.35 | 53.40 | 875,918 | -0.01(-0.02%) |
Mar 29, 2011 | 53.17 | 53.49 | 52.80 | 53.41 | 1,042,786 | +0.34(+0.64%) |
Mar 28, 2011 | 53.24 | 53.39 | 53.02 | 53.07 | 694,503 | -0.15(-0.28%) |
Mar 25, 2011 | 52.71 | 53.51 | 52.67 | 53.22 | 1,000,520 | +0.65(+1.23%) |
Mar 24, 2011 | 52.81 | 52.90 | 52.25 | 52.57 | 1,711,557 | -0.09(-0.17%) |
Mar 23, 2011 | 53.04 | 53.27 | 52.32 | 52.66 | 1,722,405 | -0.57(-1.07%) |
Mar 22, 2011 | 53.75 | 53.78 | 53.23 | 53.23 | 1,150,634 | -0.53(-0.99%) |
Mar 21, 2011 | 53.88 | 53.95 | 53.59 | 53.76 | 1,327,763 | +0.92(+1.74%) |
Mar 18, 2011 | 52.96 | 53.45 | 52.60 | 52.84 | 1,813,536 | +0.53(+1.00%) |
Mar 17, 2011 | 52.77 | 52.91 | 52.13 | 52.32 | 1,180,473 | +0.26(+0.50%) |
Mar 16, 2011 | 52.88 | 53.35 | 51.80 | 52.05 | 2,322,292 | -1.10(-2.08%) |
Mar 15, 2011 | 52.33 | 53.31 | 52.24 | 53.16 | 1,932,997 | -0.31(-0.57%) |
Mar 14, 2011 | 53.65 | 53.87 | 52.89 | 53.46 | 1,205,194 | -0.58(-1.07%) |
Mar 11, 2011 | 53.81 | 54.23 | 53.17 | 54.04 | 1,045,296 | +0.36(+0.67%) |
Mar 10, 2011 | 54.60 | 54.67 | 53.68 | 53.68 | 1,678,895 | -1.52(-2.76%) |
Mar 09, 2011 | 54.94 | 55.43 | 54.87 | 55.21 | 1,017,691 | +0.20(+0.37%) |
Mar 08, 2011 | 54.30 | 55.20 | 54.05 | 55.01 | 1,184,098 | +0.80(+1.47%) |
Mar 07, 2011 | 55.12 | 55.19 | 53.97 | 54.21 | 1,876,031 | -0.77(-1.40%) |
Mar 04, 2011 | 55.25 | 55.50 | 54.65 | 54.98 | 1,262,876 | -0.41(-0.74%) |
Mar 03, 2011 | 54.86 | 55.55 | 54.73 | 55.39 | 1,537,080 | +0.88(+1.62%) |
Mar 02, 2011 | 53.50 | 54.56 | 53.10 | 54.51 | 1,752,855 | +0.87(+1.62%) |