Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 59.28 | 59.35 | 59.24 | 59.35 | 10,452 | +0.04(+0.07%) |
May 23, 2011 | 59.39 | 59.39 | 59.26 | 59.31 | 5,553 | +0.03(+0.05%) |
May 20, 2011 | 59.17 | 59.28 | 59.17 | 59.28 | 6,406 | +0.05(+0.08%) |
May 19, 2011 | 59.04 | 59.23 | 59.04 | 59.23 | 19,421 | +0.09(+0.16%) |
May 18, 2011 | 59.22 | 59.22 | 59.13 | 59.14 | 5,216 | -0.15(-0.25%) |
May 17, 2011 | 59.36 | 59.36 | 59.22 | 59.28 | 55,294 | +0.05(+0.09%) |
May 16, 2011 | 59.16 | 59.23 | 59.13 | 59.23 | 4,724 | +0.11(+0.19%) |
May 13, 2011 | 59.08 | 59.21 | 59.08 | 59.12 | 16,493 | +0.08(+0.13%) |
May 12, 2011 | 59.09 | 59.14 | 59.02 | 59.04 | 13,711 | -0.06(-0.09%) |
May 11, 2011 | 58.96 | 59.13 | 58.96 | 59.10 | 12,589 | +0.06(+0.10%) |
May 10, 2011 | 59.12 | 59.12 | 59.03 | 59.04 | 7,704 | -0.09(-0.15%) |
May 09, 2011 | 59.10 | 59.19 | 59.10 | 59.13 | 11,515 | +0.06(+0.10%) |
May 06, 2011 | 58.98 | 59.13 | 58.95 | 59.07 | 8,963 | -0.01(-0.02%) |
May 05, 2011 | 58.96 | 59.08 | 58.96 | 59.08 | 15,156 | +0.12(+0.20%) |
May 04, 2011 | 58.85 | 58.99 | 58.85 | 58.96 | 4,816 | +0.09(+0.15%) |
May 03, 2011 | 58.92 | 58.93 | 58.86 | 58.87 | 12,943 | +0.03(+0.05%) |
May 02, 2011 | 58.85 | 58.85 | 58.84 | 58.84 | 8,826 | -0.08(-0.14%) |
Apr 29, 2011 | 58.82 | 58.95 | 58.80 | 58.92 | 5,032 | +0.07(+0.11%) |
Apr 28, 2011 | 58.85 | 58.90 | 58.81 | 58.86 | 8,469 | +0.09(+0.15%) |
Apr 27, 2011 | 58.69 | 58.88 | 58.67 | 58.77 | 23,302 | -0.01(-0.01%) |
Apr 26, 2011 | 58.70 | 58.80 | 58.70 | 58.78 | 10,849 | +0.07(+0.12%) |
Apr 25, 2011 | 58.63 | 58.71 | 58.63 | 58.71 | 17,507 | +0.16(+0.27%) |
Apr 21, 2011 | 58.62 | 58.66 | 58.55 | 58.55 | 13,889 | -0.03(-0.05%) |
Apr 20, 2011 | 58.73 | 58.73 | 58.56 | 58.58 | 41,858 | -0.13(-0.23%) |
Apr 19, 2011 | 58.69 | 58.78 | 58.69 | 58.71 | 15,481 | -0.03(-0.05%) |
Apr 18, 2011 | 58.62 | 58.77 | 58.61 | 58.74 | 10,496 | +0.14(+0.24%) |
Apr 15, 2011 | 58.57 | 58.63 | 58.57 | 58.60 | 12,892 | +0.18(+0.30%) |
Apr 14, 2011 | 58.52 | 58.63 | 58.38 | 58.42 | 33,938 | -0.06(-0.10%) |
Apr 13, 2011 | 58.35 | 58.52 | 58.34 | 58.48 | 8,901 | +0.09(+0.15%) |
Apr 12, 2011 | 58.30 | 58.43 | 58.30 | 58.39 | 7,430 | +0.21(+0.36%) |
Apr 11, 2011 | 58.16 | 58.24 | 58.16 | 58.18 | 15,087 | -0.04(-0.07%) |
Apr 08, 2011 | 58.11 | 58.22 | 58.11 | 58.22 | 27,907 | -0.03(-0.05%) |
Apr 07, 2011 | 58.20 | 58.25 | 58.17 | 58.25 | 23,873 | +0.07(+0.12%) |
Apr 06, 2011 | 58.26 | 58.26 | 58.16 | 58.18 | 16,739 | -0.10(-0.17%) |
Apr 05, 2011 | 58.34 | 58.41 | 58.27 | 58.28 | 11,954 | -0.14(-0.24%) |
Apr 04, 2011 | 58.44 | 58.49 | 58.42 | 58.42 | 9,330 | +0.06(+0.11%) |
Apr 01, 2011 | 58.15 | 58.38 | 58.15 | 58.36 | 18,980 | -0.08(-0.14%) |
Mar 31, 2011 | 58.56 | 58.56 | 58.44 | 58.44 | 35,253 | -0.10(-0.17%) |
Mar 30, 2011 | 58.47 | 58.54 | 58.41 | 58.54 | 16,380 | +0.17(+0.29%) |
Mar 29, 2011 | 58.49 | 58.50 | 58.34 | 58.37 | 6,454 | -0.12(-0.21%) |
Mar 28, 2011 | 58.39 | 58.52 | 58.39 | 58.49 | 9,717 | +0.03(+0.04%) |
Mar 25, 2011 | 58.61 | 58.64 | 58.45 | 58.46 | 35,701 | -0.15(-0.25%) |
Mar 24, 2011 | 58.62 | 58.72 | 58.59 | 58.61 | 44,198 | -0.09(-0.15%) |
Mar 23, 2011 | 58.87 | 58.87 | 58.68 | 58.70 | 13,120 | -0.08(-0.14%) |
Mar 22, 2011 | 58.70 | 58.78 | 58.68 | 58.78 | 19,270 | -0.01(-0.02%) |
Mar 21, 2011 | 58.75 | 58.80 | 58.74 | 58.79 | 68,825 | -0.11(-0.19%) |
Mar 18, 2011 | 58.83 | 58.95 | 58.81 | 58.90 | 17,607 | -0.10(-0.17%) |
Mar 17, 2011 | 58.98 | 59.03 | 58.88 | 59.00 | 37,694 | -0.04(-0.07%) |
Mar 16, 2011 | 58.89 | 59.13 | 58.88 | 59.04 | 24,059 | +0.26(+0.44%) |
Mar 15, 2011 | 58.91 | 58.91 | 58.74 | 58.78 | 11,590 | -0.05(-0.08%) |
Mar 14, 2011 | 58.81 | 58.90 | 58.75 | 58.83 | 7,119 | +0.18(+0.30%) |
Mar 11, 2011 | 58.68 | 58.68 | 58.60 | 58.65 | 13,653 | -0.09(-0.15%) |
Mar 10, 2011 | 58.53 | 58.76 | 58.50 | 58.74 | 90,459 | +0.18(+0.31%) |
Mar 09, 2011 | 58.42 | 58.56 | 58.34 | 58.56 | 9,140 | +0.23(+0.39%) |
Mar 08, 2011 | 58.34 | 58.37 | 58.21 | 58.33 | 16,761 | -0.03(-0.05%) |
Mar 07, 2011 | 59.28 | 59.28 | 58.36 | 58.36 | 18,184 | -0.13(-0.22%) |
Mar 04, 2011 | 58.25 | 58.54 | 58.25 | 58.49 | 26,129 | +0.24(+0.41%) |
Mar 03, 2011 | 58.29 | 58.40 | 58.21 | 58.25 | 13,902 | -0.24(-0.40%) |
Mar 02, 2011 | 58.46 | 58.59 | 58.45 | 58.49 | 7,117 | -0.09(-0.16%) |