Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 55.81 | 56.47 | 55.55 | 56.26 | 2,279,268 | +0.45(+0.81%) |
May 23, 2011 | 55.05 | 55.83 | 53.55 | 55.81 | 3,669,531 | +0.81(+1.47%) |
May 20, 2011 | 54.51 | 55.61 | 54.15 | 55.00 | 2,330,877 | +0.21(+0.38%) |
May 19, 2011 | 55.89 | 56.00 | 54.16 | 54.79 | 3,084,757 | -0.63(-1.14%) |
May 18, 2011 | 56.68 | 56.68 | 55.24 | 55.42 | 2,780,666 | -1.09(-1.93%) |
May 17, 2011 | 57.15 | 57.86 | 56.12 | 56.51 | 3,299,294 | -0.76(-1.33%) |
May 16, 2011 | 55.87 | 57.86 | 55.41 | 57.27 | 2,404,132 | -0.21(-0.37%) |
May 13, 2011 | 58.25 | 58.36 | 57.03 | 57.48 | 1,017,935 | -0.53(-0.91%) |
May 12, 2011 | 56.15 | 58.87 | 55.68 | 58.01 | 2,101,131 | +1.76(+3.13%) |
May 11, 2011 | 56.74 | 57.00 | 55.31 | 56.25 | 1,750,395 | -0.80(-1.40%) |
May 10, 2011 | 57.82 | 57.89 | 56.12 | 57.05 | 2,169,620 | -0.60(-1.04%) |
May 09, 2011 | 55.38 | 57.94 | 55.22 | 57.65 | 2,790,377 | +3.11(+5.70%) |
May 06, 2011 | 53.82 | 55.38 | 53.55 | 54.54 | 2,001,947 | +1.35(+2.54%) |
May 05, 2011 | 54.87 | 55.10 | 52.95 | 53.19 | 2,310,559 | -2.12(-3.83%) |
May 04, 2011 | 53.51 | 56.10 | 53.30 | 55.31 | 2,620,016 | +0.57(+1.04%) |
May 03, 2011 | 55.00 | 55.27 | 53.97 | 54.74 | 1,865,257 | -0.31(-0.56%) |
May 02, 2011 | 55.12 | 56.70 | 54.87 | 55.05 | 2,665,809 | +0.00(+0.00%) |
Apr 29, 2011 | 55.99 | 56.21 | 54.50 | 55.05 | 5,887,594 | -0.49(-0.88%) |
Apr 28, 2011 | 55.54 | 55.54 | 55.54 | 55.54 | 108,727 | +0.00(+0.00%) |
Apr 27, 2011 | 52.83 | 55.79 | 52.75 | 55.54 | 4,869,043 | +2.62(+4.95%) |
Apr 26, 2011 | 48.93 | 54.99 | 47.18 | 52.92 | 12,326,805 | +4.88(+10.16%) |
Apr 25, 2011 | 49.35 | 50.48 | 47.52 | 48.04 | 2,842,628 | -1.33(-2.69%) |
Apr 21, 2011 | 47.84 | 49.87 | 47.84 | 49.37 | 2,890,640 | +1.39(+2.90%) |
Apr 20, 2011 | 47.36 | 48.45 | 47.36 | 47.98 | 1,500,991 | +1.16(+2.48%) |
Apr 19, 2011 | 47.00 | 47.15 | 46.38 | 46.82 | 1,668,453 | -0.17(-0.36%) |
Apr 18, 2011 | 47.56 | 47.66 | 46.15 | 46.99 | 1,629,038 | -1.03(-2.14%) |
Apr 15, 2011 | 47.75 | 48.11 | 46.79 | 48.02 | 2,062,147 | +0.43(+0.90%) |
Apr 14, 2011 | 47.00 | 47.90 | 46.69 | 47.59 | 1,953,756 | +0.19(+0.40%) |
Apr 13, 2011 | 48.15 | 48.34 | 46.82 | 47.40 | 1,932,291 | -0.57(-1.19%) |
Apr 12, 2011 | 47.85 | 48.20 | 47.44 | 47.97 | 1,283,306 | -0.25(-0.52%) |
Apr 11, 2011 | 48.28 | 48.94 | 47.57 | 48.22 | 2,147,001 | +0.06(+0.12%) |
Apr 08, 2011 | 47.00 | 48.20 | 46.88 | 48.16 | 1,853,768 | +1.25(+2.66%) |
Apr 07, 2011 | 46.50 | 47.25 | 46.15 | 46.91 | 1,523,875 | +0.49(+1.06%) |
Apr 06, 2011 | 47.28 | 47.37 | 46.16 | 46.42 | 2,321,062 | -0.32(-0.68%) |
Apr 05, 2011 | 47.32 | 47.60 | 46.52 | 46.74 | 2,760,613 | -0.75(-1.58%) |
Apr 04, 2011 | 47.91 | 48.11 | 47.22 | 47.49 | 2,556,796 | -0.10(-0.21%) |
Apr 01, 2011 | 48.00 | 48.20 | 47.21 | 47.59 | 2,610,109 | -0.34(-0.71%) |
Mar 31, 2011 | 48.44 | 48.83 | 47.25 | 47.93 | 2,659,143 | -0.55(-1.13%) |
Mar 30, 2011 | 49.30 | 49.81 | 48.39 | 48.48 | 1,881,120 | -0.42(-0.86%) |
Mar 29, 2011 | 48.40 | 49.22 | 47.82 | 48.90 | 3,628,983 | +1.56(+3.30%) |
Mar 28, 2011 | 46.83 | 47.60 | 46.32 | 47.34 | 1,862,633 | +0.76(+1.63%) |
Mar 25, 2011 | 47.00 | 47.25 | 46.35 | 46.58 | 1,525,410 | -0.33(-0.70%) |
Mar 24, 2011 | 46.20 | 47.22 | 45.83 | 46.91 | 1,675,911 | +0.83(+1.80%) |
Mar 23, 2011 | 45.92 | 46.30 | 45.41 | 46.08 | 1,909,939 | -0.08(-0.17%) |
Mar 22, 2011 | 45.23 | 46.26 | 44.95 | 46.16 | 2,011,354 | +0.87(+1.92%) |
Mar 21, 2011 | 44.96 | 45.61 | 44.88 | 45.29 | 1,804,637 | +0.90(+2.03%) |
Mar 18, 2011 | 44.68 | 44.90 | 44.15 | 44.39 | 2,680,656 | -0.16(-0.36%) |
Mar 17, 2011 | 44.92 | 45.39 | 44.24 | 44.55 | 1,891,166 | +0.30(+0.68%) |
Mar 16, 2011 | 45.48 | 45.48 | 44.01 | 44.25 | 2,603,667 | -1.46(-3.19%) |
Mar 15, 2011 | 44.49 | 45.94 | 43.87 | 45.71 | 1,909,104 | +0.27(+0.59%) |
Mar 14, 2011 | 46.01 | 46.40 | 45.35 | 45.44 | 1,425,265 | -1.01(-2.17%) |
Mar 11, 2011 | 44.70 | 46.62 | 44.24 | 46.45 | 2,994,997 | +1.65(+3.68%) |
Mar 10, 2011 | 46.72 | 46.80 | 44.63 | 44.80 | 3,091,687 | -2.63(-5.55%) |
Mar 09, 2011 | 46.53 | 47.81 | 45.88 | 47.43 | 2,247,245 | +0.63(+1.35%) |
Mar 08, 2011 | 48.89 | 48.99 | 46.60 | 46.80 | 5,682,174 | -2.82(-5.68%) |
Mar 07, 2011 | 51.01 | 52.13 | 48.91 | 49.62 | 3,125,909 | -1.45(-2.84%) |
Mar 04, 2011 | 49.86 | 51.10 | 49.07 | 51.07 | 3,641,297 | +1.12(+2.24%) |
Mar 03, 2011 | 47.83 | 50.83 | 47.03 | 49.95 | 5,722,625 | +2.67(+5.65%) |
Mar 02, 2011 | 46.07 | 47.82 | 46.01 | 47.28 | 2,873,114 | +1.23(+2.68%) |