Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 59.68 | 59.73 | 59.25 | 59.25 | 200,500 | -0.17(-0.29%) |
May 23, 2011 | 59.82 | 59.82 | 59.15 | 59.42 | 57,394 | -0.58(-0.96%) |
May 20, 2011 | 60.16 | 60.34 | 59.85 | 60.00 | 11,881 | -0.30(-0.50%) |
May 19, 2011 | 60.65 | 60.65 | 59.89 | 60.30 | 82,146 | -0.16(-0.26%) |
May 18, 2011 | 60.12 | 60.49 | 60.07 | 60.45 | 12,593 | +0.38(+0.63%) |
May 17, 2011 | 60.13 | 60.13 | 59.65 | 60.07 | 45,274 | -0.11(-0.18%) |
May 16, 2011 | 60.25 | 60.71 | 60.16 | 60.18 | 151,680 | -0.25(-0.41%) |
May 13, 2011 | 60.91 | 60.91 | 60.17 | 60.43 | 45,816 | -0.40(-0.67%) |
May 12, 2011 | 59.75 | 60.89 | 59.67 | 60.83 | 23,761 | +0.83(+1.38%) |
May 11, 2011 | 60.23 | 60.38 | 59.77 | 60.01 | 33,630 | -0.31(-0.51%) |
May 10, 2011 | 60.01 | 60.34 | 59.84 | 60.31 | 81,516 | +0.47(+0.79%) |
May 09, 2011 | 59.49 | 59.96 | 59.40 | 59.84 | 56,344 | +0.45(+0.75%) |
May 06, 2011 | 59.49 | 59.68 | 59.30 | 59.39 | 21,079 | +0.54(+0.91%) |
May 05, 2011 | 58.71 | 59.30 | 58.59 | 58.86 | 24,823 | -0.28(-0.47%) |
May 04, 2011 | 59.44 | 59.44 | 58.79 | 59.14 | 28,363 | -0.26(-0.43%) |
May 03, 2011 | 59.75 | 59.75 | 59.11 | 59.39 | 94,038 | -0.40(-0.66%) |
May 02, 2011 | 59.82 | 59.82 | 59.73 | 59.79 | 73,557 | +0.33(+0.56%) |
Apr 29, 2011 | 59.88 | 59.88 | 59.45 | 59.46 | 17,897 | -0.13(-0.22%) |
Apr 28, 2011 | 59.38 | 59.60 | 59.32 | 59.59 | 11,098 | +0.16(+0.26%) |
Apr 27, 2011 | 58.68 | 59.46 | 58.62 | 59.44 | 33,682 | +0.83(+1.42%) |
Apr 26, 2011 | 58.36 | 58.69 | 58.31 | 58.60 | 81,538 | +0.60(+1.04%) |
Apr 25, 2011 | 57.87 | 58.00 | 57.66 | 58.00 | 10,585 | -0.08(-0.15%) |
Apr 21, 2011 | 58.22 | 58.22 | 57.82 | 58.08 | 13,052 | +0.02(+0.03%) |
Apr 20, 2011 | 58.17 | 58.17 | 57.92 | 58.06 | 160,534 | +0.63(+1.09%) |
Apr 19, 2011 | 57.54 | 57.59 | 57.06 | 57.44 | 59,181 | +0.22(+0.39%) |
Apr 18, 2011 | 57.49 | 57.49 | 56.87 | 57.21 | 21,546 | -0.69(-1.20%) |
Apr 15, 2011 | 57.49 | 57.91 | 57.48 | 57.91 | 29,083 | +0.65(+1.14%) |
Apr 14, 2011 | 56.75 | 57.30 | 56.74 | 57.26 | 27,398 | +0.31(+0.55%) |
Apr 13, 2011 | 56.96 | 57.00 | 56.71 | 56.94 | 23,420 | +0.10(+0.17%) |
Apr 12, 2011 | 56.88 | 56.97 | 56.74 | 56.84 | 252,465 | -0.08(-0.15%) |
Apr 11, 2011 | 56.78 | 57.13 | 56.78 | 56.92 | 139,153 | +0.31(+0.55%) |
Apr 08, 2011 | 56.68 | 56.81 | 56.61 | 56.61 | 6,559 | +0.13(+0.23%) |
Apr 07, 2011 | 56.59 | 56.59 | 56.34 | 56.48 | 31,909 | -0.05(-0.09%) |
Apr 06, 2011 | 56.54 | 56.70 | 56.47 | 56.53 | 145,737 | +0.22(+0.40%) |
Apr 05, 2011 | 55.68 | 56.40 | 55.68 | 56.31 | 8,570 | +0.58(+1.04%) |
Apr 04, 2011 | 55.43 | 55.88 | 55.43 | 55.73 | 11,689 | +0.40(+0.72%) |
Apr 01, 2011 | 55.16 | 55.36 | 54.91 | 55.33 | 9,724 | +0.50(+0.92%) |
Mar 31, 2011 | 54.64 | 54.95 | 54.64 | 54.83 | 9,023 | -0.03(-0.05%) |
Mar 30, 2011 | 54.07 | 54.99 | 54.07 | 54.85 | 24,693 | +1.19(+2.22%) |
Mar 29, 2011 | 53.08 | 53.69 | 53.08 | 53.66 | 5,315 | +0.45(+0.84%) |
Mar 28, 2011 | 53.43 | 53.46 | 53.22 | 53.22 | 6,694 | -0.21(-0.40%) |
Mar 25, 2011 | 53.14 | 53.69 | 53.11 | 53.43 | 56,182 | +0.34(+0.63%) |
Mar 24, 2011 | 52.77 | 53.17 | 52.58 | 53.09 | 6,634 | +0.54(+1.02%) |
Mar 23, 2011 | 52.19 | 52.62 | 52.10 | 52.56 | 2,823 | +0.02(+0.04%) |
Mar 22, 2011 | 52.62 | 52.66 | 52.48 | 52.53 | 3,815 | +0.05(+0.09%) |
Mar 21, 2011 | 52.53 | 52.63 | 52.49 | 52.49 | 8,944 | +0.38(+0.73%) |
Mar 18, 2011 | 52.38 | 52.38 | 51.96 | 52.11 | 6,209 | +0.24(+0.47%) |
Mar 17, 2011 | 52.06 | 52.06 | 51.65 | 51.87 | 10,679 | +0.53(+1.04%) |
Mar 16, 2011 | 52.00 | 52.12 | 51.18 | 51.33 | 12,558 | -0.89(-1.70%) |
Mar 15, 2011 | 52.19 | 52.39 | 52.16 | 52.22 | 10,698 | -0.56(-1.06%) |
Mar 14, 2011 | 52.95 | 53.20 | 52.67 | 52.78 | 6,825 | -0.40(-0.76%) |
Mar 11, 2011 | 52.69 | 53.30 | 52.69 | 53.18 | 18,866 | +0.20(+0.37%) |
Mar 10, 2011 | 53.46 | 53.46 | 52.93 | 52.99 | 11,527 | -0.66(-1.24%) |
Mar 09, 2011 | 53.55 | 53.74 | 53.45 | 53.65 | 8,567 | +0.06(+0.12%) |
Mar 08, 2011 | 52.90 | 53.70 | 52.88 | 53.59 | 11,211 | +0.64(+1.21%) |
Mar 07, 2011 | 53.55 | 53.55 | 52.55 | 52.95 | 6,428 | -0.36(-0.67%) |
Mar 04, 2011 | 53.59 | 53.60 | 53.02 | 53.30 | 17,710 | -0.28(-0.52%) |
Mar 03, 2011 | 53.11 | 53.60 | 53.05 | 53.58 | 14,062 | +0.87(+1.66%) |
Mar 02, 2011 | 52.31 | 52.77 | 52.31 | 52.71 | 3,953 | +0.12(+0.24%) |