Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 58.21 | 58.96 | 58.08 | 58.38 | 163,943 | +0.21(+0.35%) |
May 23, 2011 | 57.33 | 58.51 | 57.14 | 58.18 | 180,826 | -0.06(-0.11%) |
May 20, 2011 | 59.00 | 59.00 | 58.07 | 58.24 | 252,802 | -0.95(-1.61%) |
May 19, 2011 | 60.16 | 60.40 | 58.81 | 59.20 | 203,710 | -0.83(-1.38%) |
May 18, 2011 | 58.51 | 60.10 | 58.38 | 60.02 | 170,771 | +1.50(+2.57%) |
May 17, 2011 | 58.90 | 59.45 | 58.36 | 58.52 | 286,255 | -0.83(-1.40%) |
May 16, 2011 | 58.09 | 60.49 | 58.09 | 59.35 | 206,063 | +0.28(+0.47%) |
May 13, 2011 | 59.64 | 60.25 | 58.80 | 59.07 | 186,402 | -0.52(-0.87%) |
May 12, 2011 | 58.73 | 60.01 | 58.38 | 59.59 | 232,955 | +0.52(+0.88%) |
May 11, 2011 | 60.38 | 60.46 | 57.98 | 59.07 | 304,541 | -1.53(-2.53%) |
May 10, 2011 | 60.58 | 60.69 | 59.80 | 60.60 | 154,106 | +0.26(+0.43%) |
May 09, 2011 | 58.85 | 60.40 | 58.85 | 60.34 | 226,314 | +1.35(+2.30%) |
May 06, 2011 | 59.64 | 60.48 | 58.58 | 58.99 | 272,718 | -0.16(-0.27%) |
May 05, 2011 | 60.57 | 60.57 | 56.15 | 59.15 | 927,153 | -1.01(-1.68%) |
May 04, 2011 | 60.84 | 61.32 | 59.90 | 60.16 | 194,165 | -1.03(-1.69%) |
May 03, 2011 | 61.91 | 61.91 | 60.32 | 61.19 | 251,552 | -0.99(-1.59%) |
May 02, 2011 | 62.18 | 62.32 | 62.08 | 62.18 | 251,290 | -0.77(-1.22%) |
Apr 29, 2011 | 62.50 | 63.15 | 61.97 | 62.95 | 226,840 | +0.48(+0.76%) |
Apr 28, 2011 | 60.14 | 63.27 | 59.93 | 62.47 | 508,545 | +1.97(+3.25%) |
Apr 27, 2011 | 61.30 | 61.46 | 59.29 | 60.50 | 430,747 | -0.88(-1.43%) |
Apr 26, 2011 | 60.93 | 61.99 | 60.72 | 61.38 | 160,507 | +0.50(+0.83%) |
Apr 25, 2011 | 61.71 | 61.79 | 60.31 | 60.88 | 234,312 | -0.72(-1.16%) |
Apr 21, 2011 | 61.19 | 61.84 | 60.94 | 61.59 | 97,924 | +0.36(+0.59%) |
Apr 20, 2011 | 60.98 | 61.69 | 60.92 | 61.23 | 145,590 | +1.06(+1.77%) |
Apr 19, 2011 | 59.49 | 60.29 | 58.91 | 60.17 | 217,882 | +0.77(+1.30%) |
Apr 18, 2011 | 59.23 | 59.84 | 58.67 | 59.40 | 255,034 | -0.61(-1.02%) |
Apr 15, 2011 | 59.53 | 60.30 | 59.22 | 60.01 | 222,340 | +0.48(+0.81%) |
Apr 14, 2011 | 59.20 | 60.60 | 58.60 | 59.52 | 252,893 | -0.22(-0.37%) |
Apr 13, 2011 | 59.97 | 60.18 | 58.95 | 59.74 | 161,501 | +0.05(+0.08%) |
Apr 12, 2011 | 60.00 | 60.74 | 59.50 | 59.70 | 258,874 | -0.65(-1.08%) |
Apr 11, 2011 | 61.24 | 61.65 | 60.08 | 60.35 | 210,166 | -1.12(-1.83%) |
Apr 08, 2011 | 61.78 | 61.94 | 61.03 | 61.47 | 185,486 | +0.17(+0.28%) |
Apr 07, 2011 | 61.24 | 62.23 | 61.07 | 61.30 | 340,439 | -0.07(-0.12%) |
Apr 06, 2011 | 62.75 | 62.91 | 61.23 | 61.37 | 197,460 | -1.08(-1.72%) |
Apr 05, 2011 | 61.16 | 63.01 | 61.10 | 62.45 | 323,559 | +1.06(+1.72%) |
Apr 04, 2011 | 61.17 | 61.59 | 60.93 | 61.39 | 189,713 | +0.43(+0.70%) |
Apr 01, 2011 | 60.44 | 61.42 | 60.35 | 60.96 | 257,340 | +0.64(+1.07%) |
Mar 31, 2011 | 59.61 | 60.61 | 59.58 | 60.32 | 285,771 | +0.75(+1.26%) |
Mar 30, 2011 | 59.57 | 59.57 | 59.57 | 59.57 | 211,302 | +0.30(+0.50%) |
Mar 29, 2011 | 58.07 | 59.29 | 58.00 | 59.27 | 244,636 | +1.09(+1.87%) |
Mar 28, 2011 | 58.65 | 58.65 | 58.03 | 58.18 | 173,418 | -0.35(-0.61%) |
Mar 25, 2011 | 58.13 | 59.32 | 58.05 | 58.54 | 362,221 | +0.51(+0.88%) |
Mar 24, 2011 | 58.03 | 58.12 | 57.27 | 58.03 | 284,236 | +0.26(+0.45%) |
Mar 23, 2011 | 57.58 | 58.03 | 57.25 | 57.77 | 168,829 | -0.06(-0.10%) |
Mar 22, 2011 | 57.77 | 58.20 | 57.56 | 57.83 | 149,889 | +0.01(+0.02%) |
Mar 21, 2011 | 57.76 | 57.98 | 57.44 | 57.82 | 219,110 | +0.57(+0.99%) |
Mar 18, 2011 | 57.75 | 57.84 | 56.97 | 57.25 | 855,961 | +0.21(+0.36%) |
Mar 17, 2011 | 57.02 | 57.85 | 56.44 | 57.04 | 407,612 | +0.56(+0.99%) |
Mar 16, 2011 | 56.06 | 57.28 | 55.55 | 56.48 | 806,478 | +0.45(+0.79%) |
Mar 15, 2011 | 55.99 | 56.31 | 55.87 | 56.04 | 511,221 | -0.32(-0.57%) |
Mar 14, 2011 | 55.73 | 56.87 | 55.73 | 56.36 | 293,901 | +0.14(+0.24%) |
Mar 11, 2011 | 55.27 | 56.64 | 55.22 | 56.22 | 320,067 | +0.46(+0.82%) |
Mar 10, 2011 | 55.82 | 56.67 | 54.98 | 55.76 | 470,543 | -0.37(-0.65%) |
Mar 09, 2011 | 56.49 | 56.62 | 55.59 | 56.13 | 437,359 | -0.67(-1.18%) |
Mar 08, 2011 | 57.13 | 57.17 | 56.00 | 56.80 | 481,358 | -0.08(-0.14%) |
Mar 07, 2011 | 58.22 | 58.47 | 55.98 | 56.88 | 752,155 | -1.45(-2.49%) |
Mar 04, 2011 | 58.86 | 58.86 | 57.84 | 58.33 | 212,828 | -0.30(-0.51%) |
Mar 03, 2011 | 58.65 | 58.83 | 58.28 | 58.63 | 328,124 | +0.39(+0.68%) |
Mar 02, 2011 | 59.57 | 59.77 | 58.13 | 58.23 | 514,955 | -1.59(-2.65%) |