Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 55.39 | 56.94 | 55.39 | 55.78 | 822,332 | +1.37(+2.52%) |
May 23, 2011 | 54.19 | 54.92 | 53.77 | 54.41 | 913,335 | -1.74(-3.10%) |
May 20, 2011 | 56.10 | 57.03 | 54.76 | 56.15 | 1,049,639 | -0.09(-0.17%) |
May 19, 2011 | 56.70 | 57.12 | 55.32 | 56.24 | 1,137,954 | +0.22(+0.39%) |
May 18, 2011 | 54.42 | 56.79 | 54.02 | 56.03 | 1,155,123 | +2.13(+3.94%) |
May 17, 2011 | 53.38 | 54.45 | 52.66 | 53.90 | 1,746,144 | -0.10(-0.19%) |
May 16, 2011 | 54.39 | 56.12 | 53.70 | 54.00 | 1,568,037 | -0.91(-1.66%) |
May 13, 2011 | 55.68 | 56.34 | 53.89 | 54.92 | 1,606,398 | -0.41(-0.75%) |
May 12, 2011 | 54.93 | 56.10 | 53.27 | 55.33 | 2,159,128 | -0.06(-0.11%) |
May 11, 2011 | 58.08 | 58.10 | 54.66 | 55.39 | 1,334,302 | -3.36(-5.72%) |
May 10, 2011 | 58.32 | 59.21 | 57.26 | 58.75 | 1,094,702 | +0.61(+1.05%) |
May 09, 2011 | 56.88 | 58.72 | 56.61 | 58.14 | 1,671,090 | +1.83(+3.24%) |
May 06, 2011 | 56.84 | 58.74 | 55.22 | 56.32 | 2,070,204 | +0.35(+0.63%) |
May 05, 2011 | 56.56 | 57.72 | 54.62 | 55.96 | 2,888,865 | -2.34(-4.02%) |
May 04, 2011 | 60.07 | 60.21 | 57.32 | 58.31 | 1,672,683 | -2.16(-3.57%) |
May 03, 2011 | 62.75 | 62.80 | 59.43 | 60.47 | 989,266 | -3.05(-4.80%) |
May 02, 2011 | 63.17 | 63.61 | 62.73 | 63.51 | 859,058 | -1.86(-2.84%) |
Apr 29, 2011 | 63.62 | 65.40 | 63.62 | 65.37 | 622,425 | +1.90(+2.99%) |
Apr 28, 2011 | 63.16 | 63.82 | 62.37 | 63.47 | 680,446 | -0.16(-0.24%) |
Apr 27, 2011 | 64.07 | 64.23 | 61.56 | 63.63 | 737,257 | -0.06(-0.10%) |
Apr 26, 2011 | 62.68 | 63.84 | 62.32 | 63.69 | 536,254 | +1.27(+2.03%) |
Apr 25, 2011 | 62.91 | 63.09 | 61.68 | 62.43 | 507,254 | -0.63(-1.00%) |
Apr 21, 2011 | 62.82 | 63.23 | 62.08 | 63.06 | 634,393 | +0.65(+1.05%) |
Apr 20, 2011 | 61.90 | 62.49 | 61.37 | 62.40 | 1,003,298 | +2.66(+4.44%) |
Apr 19, 2011 | 58.49 | 60.00 | 58.47 | 59.75 | 872,032 | +1.28(+2.18%) |
Apr 18, 2011 | 58.68 | 59.07 | 57.29 | 58.47 | 1,011,844 | -1.91(-3.17%) |
Apr 15, 2011 | 59.70 | 60.60 | 58.83 | 60.39 | 829,270 | +1.02(+1.72%) |
Apr 14, 2011 | 58.01 | 59.75 | 57.57 | 59.37 | 798,381 | +0.70(+1.20%) |
Apr 13, 2011 | 59.05 | 59.64 | 57.82 | 58.66 | 976,186 | +0.36(+0.61%) |
Apr 12, 2011 | 60.57 | 60.69 | 57.58 | 58.31 | 1,504,679 | -3.66(-5.91%) |
Apr 11, 2011 | 64.33 | 64.74 | 61.59 | 61.97 | 580,994 | -2.41(-3.74%) |
Apr 08, 2011 | 64.79 | 65.34 | 63.70 | 64.38 | 506,561 | +0.35(+0.55%) |
Apr 07, 2011 | 63.73 | 64.41 | 62.79 | 64.02 | 499,670 | +0.18(+0.28%) |
Apr 06, 2011 | 65.77 | 65.99 | 63.33 | 63.85 | 884,367 | -1.28(-1.96%) |
Apr 05, 2011 | 64.41 | 65.70 | 64.30 | 65.12 | 906,137 | +0.45(+0.69%) |
Apr 04, 2011 | 64.92 | 65.26 | 64.46 | 64.68 | 842,673 | +0.06(+0.10%) |
Apr 01, 2011 | 64.92 | 65.43 | 64.19 | 64.61 | 581,651 | +0.42(+0.66%) |
Mar 31, 2011 | 64.94 | 65.80 | 64.07 | 64.19 | 1,226,919 | -0.25(-0.39%) |
Mar 30, 2011 | 64.03 | 64.96 | 63.34 | 64.44 | 914,851 | +1.08(+1.70%) |
Mar 29, 2011 | 61.83 | 63.70 | 61.37 | 63.36 | 846,122 | +1.39(+2.24%) |
Mar 28, 2011 | 62.00 | 63.33 | 61.67 | 61.97 | 1,166,449 | -0.16(-0.25%) |
Mar 25, 2011 | 61.05 | 62.48 | 60.81 | 62.12 | 974,551 | +1.14(+1.87%) |
Mar 24, 2011 | 61.15 | 61.34 | 60.00 | 60.98 | 884,473 | +0.34(+0.56%) |
Mar 23, 2011 | 60.53 | 61.06 | 59.70 | 60.64 | 956,631 | +0.12(+0.20%) |
Mar 22, 2011 | 61.00 | 61.29 | 60.15 | 60.52 | 857,546 | -0.31(-0.51%) |
Mar 21, 2011 | 60.58 | 60.90 | 60.38 | 60.83 | 1,431,795 | +3.24(+5.63%) |
Mar 18, 2011 | 59.22 | 59.48 | 57.28 | 57.59 | 1,496,177 | -0.31(-0.54%) |
Mar 17, 2011 | 56.41 | 58.38 | 56.06 | 57.90 | 1,706,439 | +3.26(+5.97%) |
Mar 16, 2011 | 57.19 | 57.75 | 53.55 | 54.64 | 2,422,639 | -2.13(-3.76%) |
Mar 15, 2011 | 56.30 | 57.67 | 55.94 | 56.77 | 1,653,101 | -0.90(-1.56%) |
Mar 14, 2011 | 56.47 | 57.99 | 55.84 | 57.67 | 1,881,617 | +0.47(+0.81%) |
Mar 11, 2011 | 54.24 | 58.02 | 54.13 | 57.21 | 2,045,353 | +1.86(+3.37%) |
Mar 10, 2011 | 58.09 | 58.26 | 55.09 | 55.34 | 2,656,027 | -4.35(-7.29%) |
Mar 09, 2011 | 59.98 | 60.81 | 59.30 | 59.69 | 1,039,744 | -0.73(-1.20%) |
Mar 08, 2011 | 61.32 | 61.46 | 59.31 | 60.42 | 822,308 | -0.98(-1.60%) |
Mar 07, 2011 | 62.70 | 63.54 | 60.77 | 61.40 | 814,211 | -0.69(-1.12%) |
Mar 04, 2011 | 62.98 | 63.03 | 61.23 | 62.10 | 673,005 | -0.77(-1.22%) |
Mar 03, 2011 | 61.83 | 63.02 | 61.46 | 62.86 | 877,458 | +1.70(+2.78%) |
Mar 02, 2011 | 60.09 | 61.33 | 59.22 | 61.17 | 846,500 | +0.59(+0.97%) |