Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 56.04 | 56.08 | 55.64 | 55.75 | 469,855 | -0.07(-0.12%) |
May 23, 2011 | 55.85 | 55.99 | 55.60 | 55.82 | 622,008 | -0.73(-1.29%) |
May 20, 2011 | 56.80 | 56.89 | 56.36 | 56.55 | 354,368 | -0.32(-0.56%) |
May 19, 2011 | 56.96 | 57.02 | 56.60 | 56.87 | 349,343 | +0.16(+0.28%) |
May 18, 2011 | 56.22 | 56.76 | 56.09 | 56.71 | 341,108 | +0.57(+1.02%) |
May 17, 2011 | 56.03 | 56.19 | 55.68 | 56.14 | 302,387 | -0.09(-0.15%) |
May 16, 2011 | 56.58 | 56.89 | 56.10 | 56.23 | 396,448 | -0.52(-0.92%) |
May 13, 2011 | 57.25 | 57.30 | 56.59 | 56.75 | 305,899 | -0.48(-0.83%) |
May 12, 2011 | 56.80 | 57.31 | 56.43 | 57.22 | 538,828 | +0.32(+0.56%) |
May 11, 2011 | 57.50 | 57.50 | 56.63 | 56.91 | 446,222 | -0.60(-1.05%) |
May 10, 2011 | 57.20 | 57.60 | 57.15 | 57.51 | 316,909 | +0.49(+0.86%) |
May 09, 2011 | 56.76 | 57.17 | 56.69 | 57.02 | 361,858 | +0.35(+0.63%) |
May 06, 2011 | 57.00 | 57.30 | 56.48 | 56.67 | 416,736 | +0.27(+0.48%) |
May 05, 2011 | 56.45 | 56.98 | 56.17 | 56.40 | 310,841 | -0.39(-0.69%) |
May 04, 2011 | 57.16 | 57.16 | 56.49 | 56.79 | 583,852 | -0.35(-0.61%) |
May 03, 2011 | 57.38 | 57.41 | 56.85 | 57.14 | 609,989 | -0.31(-0.54%) |
May 02, 2011 | 57.42 | 57.47 | 57.34 | 57.45 | 530,270 | -0.12(-0.21%) |
Apr 29, 2011 | 57.53 | 57.66 | 57.38 | 57.57 | 578,132 | +0.13(+0.23%) |
Apr 28, 2011 | 57.22 | 57.51 | 57.19 | 57.44 | 582,791 | +0.17(+0.30%) |
Apr 27, 2011 | 57.09 | 57.33 | 56.75 | 57.27 | 365,987 | +0.33(+0.59%) |
Apr 26, 2011 | 56.73 | 57.09 | 56.58 | 56.93 | 515,808 | +0.43(+0.76%) |
Apr 25, 2011 | 56.63 | 56.63 | 56.33 | 56.50 | 299,877 | -0.13(-0.23%) |
Apr 21, 2011 | 56.46 | 56.64 | 56.39 | 56.63 | 519,709 | +0.41(+0.73%) |
Apr 20, 2011 | 56.05 | 56.28 | 56.02 | 56.23 | 468,092 | +0.89(+1.62%) |
Apr 19, 2011 | 55.11 | 55.35 | 54.95 | 55.33 | 496,259 | +0.28(+0.50%) |
Apr 18, 2011 | 54.98 | 55.11 | 54.50 | 55.05 | 509,342 | -0.53(-0.95%) |
Apr 15, 2011 | 55.53 | 55.70 | 55.23 | 55.58 | 461,494 | +0.17(+0.30%) |
Apr 14, 2011 | 55.16 | 55.51 | 54.95 | 55.42 | 355,788 | -0.01(-0.02%) |
Apr 13, 2011 | 55.54 | 55.65 | 55.15 | 55.43 | 366,926 | +0.21(+0.38%) |
Apr 12, 2011 | 55.34 | 55.44 | 55.02 | 55.21 | 497,947 | -0.40(-0.73%) |
Apr 11, 2011 | 55.89 | 55.99 | 55.44 | 55.62 | 264,114 | -0.16(-0.28%) |
Apr 08, 2011 | 56.31 | 56.31 | 55.55 | 55.77 | 393,874 | -0.28(-0.50%) |
Apr 07, 2011 | 56.10 | 56.33 | 55.76 | 56.05 | 291,126 | -0.10(-0.17%) |
Apr 06, 2011 | 56.42 | 56.47 | 55.96 | 56.15 | 319,700 | +0.07(+0.12%) |
Apr 05, 2011 | 56.03 | 56.36 | 55.98 | 56.08 | 512,062 | -0.03(-0.05%) |
Apr 04, 2011 | 56.23 | 56.31 | 55.95 | 56.10 | 374,003 | +0.03(+0.06%) |
Apr 01, 2011 | 56.23 | 56.35 | 55.92 | 56.07 | 453,554 | +0.23(+0.40%) |
Mar 31, 2011 | 55.84 | 55.97 | 55.75 | 55.84 | 399,806 | -0.03(-0.05%) |
Mar 30, 2011 | 55.84 | 56.00 | 55.34 | 55.87 | 542,738 | +0.36(+0.64%) |
Mar 29, 2011 | 55.03 | 55.54 | 54.87 | 55.51 | 292,015 | +0.47(+0.85%) |
Mar 28, 2011 | 55.41 | 55.48 | 55.04 | 55.04 | 473,767 | -0.17(-0.31%) |
Mar 25, 2011 | 55.24 | 55.50 | 55.12 | 55.22 | 328,897 | +0.16(+0.30%) |
Mar 24, 2011 | 54.76 | 55.11 | 54.43 | 55.05 | 607,388 | +0.65(+1.19%) |
Mar 23, 2011 | 54.08 | 54.54 | 53.76 | 54.40 | 359,356 | +0.25(+0.46%) |
Mar 22, 2011 | 54.36 | 54.39 | 54.09 | 54.15 | 328,586 | -0.18(-0.33%) |
Mar 21, 2011 | 54.36 | 54.42 | 54.21 | 54.33 | 494,081 | +0.89(+1.67%) |
Mar 18, 2011 | 53.99 | 54.02 | 53.31 | 53.44 | 470,210 | +0.12(+0.23%) |
Mar 17, 2011 | 53.51 | 53.68 | 53.17 | 53.32 | 607,191 | +0.54(+1.02%) |
Mar 16, 2011 | 53.62 | 53.80 | 52.37 | 52.78 | 962,423 | -0.98(-1.82%) |
Mar 15, 2011 | 53.50 | 54.06 | 53.43 | 53.76 | 657,943 | -0.56(-1.04%) |
Mar 14, 2011 | 54.38 | 54.52 | 53.91 | 54.33 | 530,899 | -0.30(-0.56%) |
Mar 11, 2011 | 54.02 | 54.82 | 54.01 | 54.63 | 598,768 | +0.37(+0.67%) |
Mar 10, 2011 | 54.70 | 54.72 | 54.19 | 54.26 | 490,669 | -0.95(-1.73%) |
Mar 09, 2011 | 55.32 | 55.42 | 54.97 | 55.22 | 347,529 | -0.15(-0.27%) |
Mar 08, 2011 | 55.10 | 55.54 | 54.74 | 55.37 | 382,954 | +0.40(+0.72%) |
Mar 07, 2011 | 55.81 | 55.87 | 54.66 | 54.97 | 443,006 | -0.60(-1.08%) |
Mar 04, 2011 | 55.91 | 55.93 | 55.19 | 55.56 | 489,083 | -0.35(-0.62%) |
Mar 03, 2011 | 55.37 | 55.98 | 55.37 | 55.91 | 503,400 | +1.00(+1.81%) |
Mar 02, 2011 | 54.70 | 55.17 | 54.66 | 54.91 | 1,298,352 | +0.16(+0.30%) |