Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 55.84 | 55.91 | 55.27 | 55.34 | 16,408 | -0.43(-0.77%) |
May 23, 2011 | 56.29 | 56.44 | 55.77 | 55.77 | 20,508 | -0.93(-1.63%) |
May 20, 2011 | 57.30 | 57.30 | 56.69 | 56.69 | 21,385 | -0.62(-1.08%) |
May 19, 2011 | 57.30 | 57.78 | 57.15 | 57.31 | 21,631 | +0.36(+0.64%) |
May 18, 2011 | 56.52 | 56.95 | 56.24 | 56.95 | 16,078 | +0.43(+0.76%) |
May 17, 2011 | 56.98 | 57.10 | 56.30 | 56.52 | 21,565 | -0.38(-0.66%) |
May 16, 2011 | 56.41 | 57.15 | 56.41 | 56.90 | 16,849 | +0.14(+0.24%) |
May 13, 2011 | 57.00 | 57.00 | 56.61 | 56.76 | 16,453 | -0.24(-0.42%) |
May 12, 2011 | 56.42 | 57.19 | 56.42 | 57.00 | 11,199 | +0.40(+0.70%) |
May 11, 2011 | 56.83 | 57.26 | 56.41 | 56.61 | 20,220 | -0.34(-0.60%) |
May 10, 2011 | 57.13 | 57.16 | 56.85 | 56.95 | 16,920 | -0.02(-0.04%) |
May 09, 2011 | 56.78 | 57.19 | 56.63 | 56.97 | 13,525 | +0.42(+0.74%) |
May 06, 2011 | 56.68 | 56.68 | 56.37 | 56.55 | 9,738 | +0.37(+0.66%) |
May 05, 2011 | 56.40 | 56.46 | 56.12 | 56.18 | 28,042 | -0.39(-0.69%) |
May 04, 2011 | 56.76 | 56.98 | 56.11 | 56.57 | 28,204 | -0.11(-0.19%) |
May 03, 2011 | 56.70 | 56.71 | 56.24 | 56.68 | 18,873 | +0.24(+0.43%) |
May 02, 2011 | 56.22 | 56.89 | 56.19 | 56.44 | 22,315 | +0.10(+0.18%) |
Apr 29, 2011 | 56.98 | 56.98 | 56.05 | 56.34 | 38,335 | -0.78(-1.37%) |
Apr 28, 2011 | 56.98 | 57.21 | 55.59 | 57.12 | 27,369 | -0.03(-0.05%) |
Apr 27, 2011 | 56.58 | 57.15 | 56.41 | 57.15 | 16,903 | +0.70(+1.25%) |
Apr 26, 2011 | 55.52 | 56.48 | 55.52 | 56.44 | 12,121 | +1.15(+2.09%) |
Apr 25, 2011 | 55.62 | 55.62 | 54.68 | 55.29 | 15,723 | -0.12(-0.22%) |
Apr 21, 2011 | 55.67 | 55.82 | 55.25 | 55.41 | 5,424 | +0.20(+0.36%) |
Apr 20, 2011 | 56.14 | 56.14 | 55.01 | 55.21 | 60,996 | -0.06(-0.10%) |
Apr 19, 2011 | 55.12 | 55.66 | 54.35 | 55.27 | 36,290 | +0.34(+0.62%) |
Apr 18, 2011 | 54.34 | 57.45 | 54.34 | 54.93 | 36,339 | +0.17(+0.31%) |
Apr 15, 2011 | 54.80 | 54.97 | 54.24 | 54.75 | 25,422 | -0.02(-0.04%) |
Apr 14, 2011 | 55.12 | 55.39 | 54.41 | 54.78 | 13,270 | -0.55(-0.99%) |
Apr 13, 2011 | 55.66 | 56.12 | 55.24 | 55.32 | 25,546 | -0.14(-0.24%) |
Apr 12, 2011 | 56.24 | 56.74 | 55.42 | 55.46 | 17,275 | -0.99(-1.75%) |
Apr 11, 2011 | 56.76 | 56.76 | 56.10 | 56.45 | 24,643 | +0.15(+0.27%) |
Apr 08, 2011 | 56.40 | 56.48 | 56.24 | 56.30 | 23,223 | +0.04(+0.06%) |
Apr 07, 2011 | 56.78 | 57.14 | 56.26 | 56.26 | 29,026 | -0.42(-0.74%) |
Apr 06, 2011 | 56.08 | 56.76 | 56.04 | 56.68 | 29,091 | +0.61(+1.08%) |
Apr 05, 2011 | 56.58 | 57.59 | 55.99 | 56.08 | 27,228 | -0.71(-1.24%) |
Apr 04, 2011 | 56.41 | 57.38 | 56.38 | 56.78 | 21,552 | +0.37(+0.66%) |
Apr 01, 2011 | 56.60 | 56.66 | 56.11 | 56.41 | 20,664 | +0.03(+0.05%) |
Mar 31, 2011 | 55.84 | 56.62 | 55.84 | 56.39 | 14,056 | +0.28(+0.51%) |
Mar 30, 2011 | 55.17 | 56.11 | 55.17 | 56.10 | 13,406 | +0.85(+1.53%) |
Mar 29, 2011 | 54.34 | 55.80 | 54.28 | 55.25 | 53,615 | +0.49(+0.90%) |
Mar 28, 2011 | 54.85 | 55.23 | 54.68 | 54.76 | 33,451 | +0.04(+0.07%) |
Mar 25, 2011 | 54.77 | 54.95 | 54.61 | 54.73 | 29,207 | -0.26(-0.47%) |
Mar 24, 2011 | 55.44 | 55.44 | 54.51 | 54.98 | 23,574 | +0.28(+0.51%) |
Mar 23, 2011 | 55.13 | 55.13 | 54.39 | 54.70 | 23,956 | -0.64(-1.16%) |
Mar 22, 2011 | 55.00 | 55.54 | 55.00 | 55.35 | 19,867 | +0.35(+0.63%) |
Mar 21, 2011 | 54.46 | 55.37 | 54.29 | 55.00 | 35,970 | +1.12(+2.08%) |
Mar 18, 2011 | 55.41 | 55.57 | 53.54 | 53.88 | 126,383 | -0.84(-1.54%) |
Mar 17, 2011 | 56.26 | 56.26 | 54.57 | 54.72 | 40,230 | -0.46(-0.84%) |
Mar 16, 2011 | 54.92 | 55.63 | 54.92 | 55.18 | 23,275 | -0.25(-0.45%) |
Mar 15, 2011 | 55.40 | 56.41 | 54.69 | 55.43 | 40,151 | +0.02(+0.04%) |
Mar 14, 2011 | 55.84 | 56.09 | 55.02 | 55.41 | 22,447 | -0.85(-1.52%) |
Mar 11, 2011 | 55.83 | 56.58 | 55.72 | 56.26 | 11,537 | +0.57(+1.02%) |
Mar 10, 2011 | 56.37 | 56.52 | 55.34 | 55.69 | 15,650 | -1.10(-1.94%) |
Mar 09, 2011 | 57.25 | 57.25 | 56.49 | 56.80 | 30,916 | -0.28(-0.50%) |
Mar 08, 2011 | 56.17 | 57.80 | 56.13 | 57.08 | 29,375 | +0.88(+1.56%) |
Mar 07, 2011 | 56.82 | 57.55 | 56.11 | 56.21 | 30,769 | -0.54(-0.95%) |
Mar 04, 2011 | 57.18 | 57.73 | 56.73 | 56.75 | 24,968 | -0.60(-1.04%) |
Mar 03, 2011 | 56.16 | 57.41 | 56.15 | 57.35 | 41,742 | +1.67(+3.01%) |
Mar 02, 2011 | 56.49 | 56.65 | 55.61 | 55.67 | 30,516 | -0.49(-0.87%) |