Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 57.28 | 57.28 | 56.83 | 56.83 | 11,590 | -0.32(-0.56%) |
May 23, 2011 | 57.08 | 57.30 | 56.98 | 57.15 | 21,535 | -0.95(-1.63%) |
May 20, 2011 | 58.36 | 58.45 | 58.06 | 58.09 | 26,872 | -0.32(-0.55%) |
May 19, 2011 | 58.52 | 58.57 | 58.05 | 58.42 | 15,349 | +0.06(+0.10%) |
May 18, 2011 | 57.80 | 58.43 | 57.80 | 58.36 | 17,222 | +0.58(+1.01%) |
May 17, 2011 | 57.53 | 57.78 | 57.11 | 57.77 | 110,941 | -0.10(-0.17%) |
May 16, 2011 | 58.60 | 58.75 | 57.75 | 57.87 | 22,896 | -0.97(-1.64%) |
May 13, 2011 | 59.45 | 59.46 | 58.84 | 58.84 | 11,630 | -0.73(-1.22%) |
May 12, 2011 | 58.92 | 59.64 | 58.76 | 59.57 | 15,639 | +0.38(+0.64%) |
May 11, 2011 | 59.53 | 59.74 | 58.82 | 59.19 | 19,555 | -0.46(-0.77%) |
May 10, 2011 | 59.34 | 59.73 | 59.21 | 59.65 | 10,621 | +0.52(+0.89%) |
May 09, 2011 | 58.92 | 59.28 | 58.79 | 59.12 | 14,962 | +0.26(+0.44%) |
May 06, 2011 | 59.25 | 59.58 | 58.69 | 58.87 | 56,458 | +0.20(+0.34%) |
May 05, 2011 | 58.71 | 59.22 | 58.47 | 58.66 | 14,790 | -0.24(-0.42%) |
May 04, 2011 | 59.14 | 59.21 | 58.43 | 58.91 | 16,980 | -0.15(-0.26%) |
May 03, 2011 | 59.38 | 59.38 | 58.71 | 59.06 | 9,109 | -0.33(-0.56%) |
May 02, 2011 | 59.41 | 59.45 | 59.35 | 59.39 | 10,865 | -0.28(-0.46%) |
Apr 29, 2011 | 59.57 | 59.69 | 59.36 | 59.67 | 19,027 | +0.09(+0.15%) |
Apr 28, 2011 | 59.44 | 59.66 | 59.37 | 59.57 | 21,992 | +0.02(+0.03%) |
Apr 27, 2011 | 59.26 | 59.60 | 59.01 | 59.56 | 35,820 | +0.46(+0.78%) |
Apr 26, 2011 | 58.92 | 59.34 | 58.78 | 59.10 | 13,855 | +0.37(+0.63%) |
Apr 25, 2011 | 58.78 | 58.82 | 58.56 | 58.73 | 12,425 | +0.07(+0.13%) |
Apr 21, 2011 | 58.63 | 58.66 | 58.36 | 58.66 | 28,746 | +0.52(+0.90%) |
Apr 20, 2011 | 57.77 | 58.17 | 57.61 | 58.13 | 25,835 | +1.44(+2.53%) |
Apr 19, 2011 | 56.62 | 56.74 | 56.38 | 56.70 | 13,588 | +0.16(+0.28%) |
Apr 18, 2011 | 56.51 | 56.58 | 55.87 | 56.54 | 35,802 | -0.51(-0.89%) |
Apr 15, 2011 | 57.06 | 57.18 | 56.89 | 57.05 | 12,348 | -0.16(-0.27%) |
Apr 14, 2011 | 56.99 | 57.21 | 56.73 | 57.20 | 16,326 | -0.17(-0.30%) |
Apr 13, 2011 | 57.30 | 57.57 | 57.16 | 57.38 | 20,350 | +0.46(+0.80%) |
Apr 12, 2011 | 57.25 | 57.25 | 56.74 | 56.92 | 212,008 | -0.56(-0.97%) |
Apr 11, 2011 | 57.72 | 57.80 | 57.30 | 57.48 | 32,343 | -0.17(-0.29%) |
Apr 08, 2011 | 58.11 | 58.15 | 57.44 | 57.64 | 12,909 | -0.27(-0.46%) |
Apr 07, 2011 | 57.92 | 58.21 | 57.53 | 57.91 | 19,276 | -0.02(-0.03%) |
Apr 06, 2011 | 58.03 | 58.10 | 57.60 | 57.93 | 20,586 | +0.33(+0.57%) |
Apr 05, 2011 | 57.65 | 57.98 | 57.55 | 57.60 | 41,422 | +0.03(+0.05%) |
Apr 04, 2011 | 57.89 | 57.90 | 57.35 | 57.57 | 21,700 | -0.25(-0.43%) |
Apr 01, 2011 | 58.29 | 58.29 | 57.66 | 57.82 | 27,531 | -0.06(-0.11%) |
Mar 31, 2011 | 57.87 | 58.04 | 57.85 | 57.88 | 68,186 | -0.07(-0.12%) |
Mar 30, 2011 | 58.08 | 58.11 | 57.88 | 57.96 | 10,826 | +0.25(+0.43%) |
Mar 29, 2011 | 57.24 | 57.71 | 57.07 | 57.71 | 26,565 | +0.39(+0.69%) |
Mar 28, 2011 | 57.85 | 57.85 | 57.32 | 57.32 | 13,418 | -0.29(-0.51%) |
Mar 25, 2011 | 57.74 | 57.98 | 57.60 | 57.61 | 62,421 | +0.07(+0.13%) |
Mar 24, 2011 | 56.96 | 57.59 | 56.74 | 57.53 | 50,290 | +0.93(+1.64%) |
Mar 23, 2011 | 56.08 | 56.72 | 55.85 | 56.61 | 108,838 | +0.42(+0.75%) |
Mar 22, 2011 | 56.49 | 56.49 | 56.10 | 56.18 | 18,767 | -0.18(-0.33%) |
Mar 21, 2011 | 56.50 | 56.52 | 56.32 | 56.37 | 35,363 | +1.12(+2.03%) |
Mar 18, 2011 | 55.92 | 55.92 | 55.23 | 55.25 | 62,547 | +0.09(+0.17%) |
Mar 17, 2011 | 55.53 | 55.79 | 55.16 | 55.16 | 36,287 | +0.35(+0.64%) |
Mar 16, 2011 | 55.77 | 56.06 | 54.50 | 54.81 | 98,735 | -1.31(-2.34%) |
Mar 15, 2011 | 55.91 | 56.40 | 55.83 | 56.12 | 78,889 | -0.76(-1.34%) |
Mar 14, 2011 | 56.86 | 57.11 | 56.55 | 56.88 | 108,338 | -0.27(-0.47%) |
Mar 11, 2011 | 56.63 | 57.39 | 56.55 | 57.15 | 72,125 | +0.33(+0.58%) |
Mar 10, 2011 | 57.32 | 57.32 | 56.73 | 56.82 | 108,250 | -1.18(-2.04%) |
Mar 09, 2011 | 58.28 | 58.28 | 57.80 | 58.00 | 19,507 | -0.45(-0.77%) |
Mar 08, 2011 | 58.05 | 58.67 | 57.76 | 58.45 | 15,594 | +0.42(+0.73%) |
Mar 07, 2011 | 59.20 | 59.20 | 57.62 | 58.03 | 61,646 | -0.90(-1.53%) |
Mar 04, 2011 | 59.44 | 59.44 | 58.65 | 58.93 | 202,692 | -0.40(-0.68%) |
Mar 03, 2011 | 58.90 | 59.48 | 58.90 | 59.33 | 128,151 | +1.01(+1.73%) |
Mar 02, 2011 | 58.02 | 58.77 | 58.02 | 58.32 | 17,220 | +0.28(+0.49%) |