Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 55.95 | 56.21 | 55.62 | 55.98 | 401,285 | +0.31(+0.56%) |
May 23, 2011 | 56.17 | 56.17 | 55.30 | 55.67 | 383,346 | -1.34(-2.35%) |
May 20, 2011 | 57.21 | 57.25 | 56.64 | 57.01 | 728,588 | -0.20(-0.35%) |
May 19, 2011 | 56.36 | 57.35 | 56.18 | 57.21 | 438,242 | +1.14(+2.03%) |
May 18, 2011 | 55.18 | 56.27 | 54.85 | 56.07 | 285,380 | +0.92(+1.67%) |
May 17, 2011 | 55.06 | 55.43 | 54.73 | 55.15 | 465,991 | -0.15(-0.27%) |
May 16, 2011 | 55.06 | 55.82 | 54.85 | 55.30 | 651,370 | -0.23(-0.41%) |
May 13, 2011 | 55.43 | 55.86 | 55.05 | 55.53 | 467,642 | +0.06(+0.11%) |
May 12, 2011 | 53.83 | 55.50 | 53.55 | 55.47 | 341,995 | +1.43(+2.65%) |
May 11, 2011 | 54.93 | 55.13 | 53.67 | 54.04 | 245,643 | -0.83(-1.51%) |
May 10, 2011 | 54.28 | 55.02 | 54.25 | 54.87 | 223,061 | +0.62(+1.14%) |
May 09, 2011 | 53.94 | 54.60 | 53.60 | 54.25 | 368,263 | +0.42(+0.78%) |
May 06, 2011 | 54.00 | 54.78 | 53.35 | 53.83 | 382,773 | +0.19(+0.35%) |
May 05, 2011 | 53.63 | 55.60 | 53.00 | 53.64 | 744,331 | -0.55(-1.01%) |
May 04, 2011 | 54.62 | 55.11 | 53.50 | 54.19 | 629,296 | -0.54(-0.99%) |
May 03, 2011 | 54.46 | 54.92 | 54.12 | 54.73 | 383,570 | +0.06(+0.11%) |
May 02, 2011 | 54.77 | 55.55 | 54.53 | 54.67 | 270,390 | -0.62(-1.12%) |
Apr 29, 2011 | 54.69 | 55.47 | 54.54 | 55.29 | 339,997 | +0.73(+1.34%) |
Apr 28, 2011 | 54.76 | 55.04 | 54.43 | 54.56 | 214,020 | -0.38(-0.69%) |
Apr 27, 2011 | 53.99 | 54.94 | 53.94 | 54.94 | 625,728 | +0.94(+1.74%) |
Apr 26, 2011 | 53.56 | 54.26 | 53.44 | 54.00 | 415,912 | +0.53(+0.99%) |
Apr 25, 2011 | 53.28 | 53.55 | 53.06 | 53.47 | 252,917 | +0.19(+0.36%) |
Apr 21, 2011 | 53.18 | 53.62 | 52.88 | 53.28 | 434,251 | +0.30(+0.57%) |
Apr 20, 2011 | 52.70 | 53.07 | 52.60 | 52.98 | 513,282 | +1.02(+1.96%) |
Apr 19, 2011 | 51.68 | 51.96 | 51.35 | 51.96 | 369,575 | +0.28(+0.54%) |
Apr 18, 2011 | 52.34 | 52.38 | 51.22 | 51.68 | 380,314 | -1.22(-2.31%) |
Apr 15, 2011 | 52.80 | 52.94 | 52.27 | 52.90 | 480,821 | +0.07(+0.13%) |
Apr 14, 2011 | 52.68 | 53.00 | 52.38 | 52.83 | 348,035 | -0.36(-0.68%) |
Apr 13, 2011 | 53.22 | 53.72 | 52.93 | 53.19 | 405,773 | +0.17(+0.32%) |
Apr 12, 2011 | 53.03 | 53.55 | 52.87 | 53.02 | 301,769 | -0.34(-0.64%) |
Apr 11, 2011 | 53.15 | 53.72 | 53.05 | 53.36 | 329,893 | +0.18(+0.34%) |
Apr 08, 2011 | 53.57 | 53.72 | 53.04 | 53.18 | 287,364 | -0.09(-0.17%) |
Apr 07, 2011 | 53.71 | 53.97 | 53.16 | 53.27 | 304,213 | -0.51(-0.95%) |
Apr 06, 2011 | 54.03 | 54.37 | 53.36 | 53.78 | 363,301 | -0.03(-0.06%) |
Apr 05, 2011 | 53.78 | 53.94 | 53.47 | 53.81 | 519,475 | +0.04(+0.07%) |
Apr 04, 2011 | 53.84 | 54.13 | 53.11 | 53.77 | 623,349 | +0.08(+0.15%) |
Apr 01, 2011 | 54.56 | 54.56 | 53.30 | 53.69 | 773,174 | -0.50(-0.92%) |
Mar 31, 2011 | 54.04 | 54.21 | 53.68 | 54.19 | 845,288 | +0.22(+0.41%) |
Mar 30, 2011 | 54.15 | 54.26 | 53.86 | 53.97 | 629,137 | -0.01(-0.02%) |
Mar 29, 2011 | 53.62 | 54.37 | 53.08 | 53.98 | 485,333 | +0.31(+0.58%) |
Mar 28, 2011 | 54.26 | 54.33 | 53.60 | 53.67 | 252,527 | -0.53(-0.98%) |
Mar 25, 2011 | 54.62 | 54.85 | 53.96 | 54.20 | 246,751 | -0.28(-0.51%) |
Mar 24, 2011 | 53.90 | 54.85 | 53.84 | 54.48 | 448,204 | +0.79(+1.47%) |
Mar 23, 2011 | 53.54 | 53.95 | 53.23 | 53.69 | 479,820 | +0.14(+0.26%) |
Mar 22, 2011 | 52.86 | 53.59 | 52.75 | 53.55 | 756,316 | +0.81(+1.54%) |
Mar 21, 2011 | 52.89 | 53.30 | 51.84 | 52.74 | 493,479 | +1.43(+2.79%) |
Mar 18, 2011 | 51.68 | 51.87 | 50.88 | 51.31 | 804,497 | +0.29(+0.57%) |
Mar 17, 2011 | 52.16 | 52.45 | 50.99 | 51.02 | 516,457 | -0.32(-0.62%) |
Mar 16, 2011 | 51.79 | 52.40 | 51.32 | 51.34 | 970,056 | -0.45(-0.87%) |
Mar 15, 2011 | 50.00 | 52.07 | 49.71 | 51.79 | 1,036,272 | -0.11(-0.21%) |
Mar 14, 2011 | 52.50 | 53.05 | 51.86 | 51.90 | 888,909 | -1.18(-2.22%) |
Mar 11, 2011 | 52.88 | 53.28 | 52.14 | 53.08 | 385,916 | +0.03(+0.06%) |
Mar 10, 2011 | 53.63 | 53.94 | 52.72 | 53.05 | 607,833 | -1.33(-2.45%) |
Mar 09, 2011 | 54.78 | 54.88 | 53.97 | 54.38 | 299,037 | -0.35(-0.64%) |
Mar 08, 2011 | 53.87 | 55.10 | 53.44 | 54.73 | 458,147 | +0.80(+1.48%) |
Mar 07, 2011 | 55.28 | 55.28 | 53.71 | 53.93 | 558,565 | -1.07(-1.95%) |
Mar 04, 2011 | 55.32 | 55.67 | 54.38 | 55.00 | 560,227 | -0.28(-0.51%) |
Mar 03, 2011 | 55.52 | 56.08 | 55.18 | 55.28 | 665,571 | +0.21(+0.38%) |
Mar 02, 2011 | 54.78 | 55.57 | 54.53 | 55.07 | 531,657 | +0.14(+0.25%) |