Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 55.17 | 55.24 | 54.71 | 54.76 | 132,611 | -0.29(-0.52%) |
May 23, 2011 | 55.29 | 55.29 | 54.86 | 55.05 | 163,502 | -0.91(-1.63%) |
May 20, 2011 | 56.31 | 56.38 | 55.92 | 55.97 | 103,076 | -0.35(-0.62%) |
May 19, 2011 | 56.36 | 56.45 | 55.98 | 56.31 | 109,171 | +0.09(+0.15%) |
May 18, 2011 | 55.69 | 56.35 | 55.66 | 56.23 | 105,220 | +0.54(+0.97%) |
May 17, 2011 | 55.50 | 55.70 | 55.04 | 55.69 | 246,437 | -0.17(-0.30%) |
May 16, 2011 | 56.50 | 56.78 | 55.71 | 55.85 | 186,631 | -0.91(-1.61%) |
May 13, 2011 | 57.34 | 57.42 | 56.74 | 56.77 | 116,251 | -0.67(-1.17%) |
May 12, 2011 | 56.82 | 57.57 | 56.56 | 57.44 | 121,415 | +0.36(+0.63%) |
May 11, 2011 | 57.55 | 57.71 | 56.77 | 57.08 | 163,147 | -0.48(-0.83%) |
May 10, 2011 | 57.26 | 57.62 | 57.09 | 57.56 | 183,039 | +0.50(+0.89%) |
May 09, 2011 | 56.86 | 57.21 | 56.70 | 57.05 | 125,086 | +0.24(+0.43%) |
May 06, 2011 | 57.21 | 57.47 | 56.63 | 56.81 | 255,227 | +0.24(+0.43%) |
May 05, 2011 | 56.53 | 57.21 | 56.38 | 56.57 | 96,738 | -0.24(-0.43%) |
May 04, 2011 | 56.94 | 57.09 | 56.34 | 56.81 | 271,094 | -0.17(-0.29%) |
May 03, 2011 | 57.26 | 57.26 | 56.58 | 56.98 | 161,226 | -0.30(-0.52%) |
May 02, 2011 | 57.24 | 57.28 | 57.18 | 57.27 | 243,714 | -0.37(-0.63%) |
Apr 29, 2011 | 57.53 | 57.64 | 57.31 | 57.64 | 121,682 | +0.20(+0.35%) |
Apr 28, 2011 | 57.32 | 57.51 | 57.20 | 57.44 | 136,475 | +0.01(+0.01%) |
Apr 27, 2011 | 57.30 | 57.50 | 56.94 | 57.43 | 108,195 | +0.28(+0.49%) |
Apr 26, 2011 | 56.87 | 57.35 | 56.73 | 57.15 | 161,949 | +0.42(+0.74%) |
Apr 25, 2011 | 56.78 | 56.78 | 56.50 | 56.73 | 175,683 | +0.16(+0.28%) |
Apr 21, 2011 | 56.54 | 56.60 | 56.30 | 56.58 | 194,299 | +0.49(+0.87%) |
Apr 20, 2011 | 55.71 | 56.14 | 55.58 | 56.09 | 238,947 | +1.35(+2.47%) |
Apr 19, 2011 | 54.62 | 54.74 | 54.33 | 54.74 | 123,585 | +0.22(+0.40%) |
Apr 18, 2011 | 54.45 | 54.55 | 53.84 | 54.52 | 403,799 | -0.51(-0.92%) |
Apr 15, 2011 | 55.04 | 55.18 | 54.74 | 55.03 | 125,112 | -0.14(-0.25%) |
Apr 14, 2011 | 54.99 | 55.19 | 54.65 | 55.17 | 208,485 | -0.14(-0.25%) |
Apr 13, 2011 | 55.25 | 55.54 | 54.99 | 55.30 | 162,510 | +0.42(+0.76%) |
Apr 12, 2011 | 55.17 | 55.17 | 54.64 | 54.89 | 143,004 | -0.54(-0.97%) |
Apr 11, 2011 | 55.60 | 55.70 | 55.20 | 55.43 | 132,714 | -0.16(-0.28%) |
Apr 08, 2011 | 56.16 | 56.16 | 55.35 | 55.58 | 168,332 | -0.31(-0.56%) |
Apr 07, 2011 | 55.95 | 56.19 | 55.56 | 55.90 | 168,692 | -0.05(-0.09%) |
Apr 06, 2011 | 55.85 | 56.08 | 55.59 | 55.95 | 245,966 | +0.39(+0.71%) |
Apr 05, 2011 | 55.47 | 55.95 | 55.47 | 55.56 | 183,602 | +0.03(+0.06%) |
Apr 04, 2011 | 55.93 | 55.93 | 55.32 | 55.52 | 116,450 | -0.24(-0.44%) |
Apr 01, 2011 | 56.26 | 56.26 | 55.62 | 55.77 | 220,648 | -0.17(-0.30%) |
Mar 31, 2011 | 55.98 | 56.04 | 55.77 | 55.93 | 121,086 | -0.03(-0.06%) |
Mar 30, 2011 | 56.08 | 56.08 | 55.80 | 55.97 | 166,204 | +0.20(+0.36%) |
Mar 29, 2011 | 55.29 | 55.77 | 55.08 | 55.77 | 237,410 | +0.36(+0.64%) |
Mar 28, 2011 | 55.78 | 55.95 | 55.37 | 55.41 | 214,494 | -0.28(-0.50%) |
Mar 25, 2011 | 55.90 | 56.04 | 55.62 | 55.69 | 232,798 | +0.17(+0.31%) |
Mar 24, 2011 | 54.97 | 55.57 | 54.75 | 55.51 | 251,910 | +0.87(+1.59%) |
Mar 23, 2011 | 54.17 | 54.76 | 53.90 | 54.64 | 174,797 | +0.32(+0.59%) |
Mar 22, 2011 | 54.56 | 54.56 | 54.22 | 54.32 | 208,419 | -0.15(-0.27%) |
Mar 21, 2011 | 54.53 | 54.60 | 54.36 | 54.47 | 206,312 | +1.06(+1.98%) |
Mar 18, 2011 | 54.04 | 54.04 | 53.33 | 53.41 | 203,471 | +0.12(+0.23%) |
Mar 17, 2011 | 53.55 | 53.88 | 53.25 | 53.28 | 456,247 | +0.44(+0.84%) |
Mar 16, 2011 | 53.93 | 54.16 | 52.55 | 52.84 | 403,432 | -1.37(-2.52%) |
Mar 15, 2011 | 53.95 | 54.47 | 53.85 | 54.21 | 570,904 | -0.77(-1.39%) |
Mar 14, 2011 | 54.99 | 55.33 | 54.67 | 54.97 | 181,327 | -0.28(-0.50%) |
Mar 11, 2011 | 54.60 | 55.42 | 54.58 | 55.25 | 191,388 | +0.34(+0.61%) |
Mar 10, 2011 | 55.37 | 55.40 | 54.82 | 54.92 | 284,799 | -1.16(-2.08%) |
Mar 09, 2011 | 56.38 | 56.40 | 55.85 | 56.08 | 205,688 | -0.45(-0.80%) |
Mar 08, 2011 | 56.21 | 56.78 | 55.82 | 56.53 | 153,085 | +0.41(+0.73%) |
Mar 07, 2011 | 57.26 | 57.32 | 55.67 | 56.12 | 190,302 | -0.86(-1.51%) |
Mar 04, 2011 | 57.37 | 57.43 | 56.65 | 56.99 | 208,841 | -0.33(-0.58%) |
Mar 03, 2011 | 56.92 | 57.45 | 56.89 | 57.32 | 241,126 | +1.00(+1.78%) |
Mar 02, 2011 | 55.91 | 56.74 | 55.91 | 56.31 | 222,585 | +0.30(+0.54%) |