Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 60.21 | 60.27 | 60.07 | 60.10 | 401,928 | -0.05(-0.08%) |
May 23, 2011 | 60.32 | 60.32 | 60.15 | 60.15 | 423,248 | -0.24(-0.40%) |
May 20, 2011 | 60.31 | 60.39 | 60.31 | 60.39 | 277,774 | +0.04(+0.07%) |
May 19, 2011 | 60.37 | 60.37 | 60.30 | 60.35 | 234,007 | -0.04(-0.07%) |
May 18, 2011 | 60.33 | 60.41 | 60.31 | 60.39 | 442,512 | +0.15(+0.25%) |
May 17, 2011 | 60.22 | 60.27 | 60.19 | 60.24 | 353,672 | +0.06(+0.10%) |
May 16, 2011 | 60.16 | 60.19 | 60.04 | 60.18 | 599,785 | +0.01(+0.01%) |
May 13, 2011 | 60.11 | 60.20 | 60.07 | 60.17 | 468,073 | +0.20(+0.33%) |
May 12, 2011 | 60.01 | 60.09 | 59.90 | 59.98 | 217,089 | +0.02(+0.03%) |
May 11, 2011 | 60.07 | 60.12 | 59.96 | 59.96 | 493,231 | -0.02(-0.03%) |
May 10, 2011 | 60.00 | 60.04 | 59.97 | 59.98 | 305,511 | -0.03(-0.06%) |
May 09, 2011 | 59.86 | 60.01 | 59.83 | 60.01 | 247,567 | +0.21(+0.34%) |
May 06, 2011 | 59.85 | 59.86 | 59.73 | 59.80 | 507,459 | +0.03(+0.05%) |
May 05, 2011 | 59.76 | 59.84 | 59.70 | 59.78 | 213,018 | -0.03(-0.06%) |
May 04, 2011 | 59.89 | 59.94 | 59.74 | 59.81 | 337,686 | +0.03(+0.06%) |
May 03, 2011 | 59.66 | 59.78 | 59.59 | 59.78 | 317,998 | +0.14(+0.24%) |
May 02, 2011 | 59.63 | 59.63 | 59.62 | 59.63 | 657,867 | -0.05(-0.09%) |
Apr 29, 2011 | 59.41 | 59.68 | 59.40 | 59.68 | 630,717 | +0.34(+0.57%) |
Apr 28, 2011 | 59.10 | 59.36 | 59.10 | 59.35 | 496,301 | +0.17(+0.28%) |
Apr 27, 2011 | 59.14 | 59.18 | 59.07 | 59.18 | 369,928 | +0.10(+0.17%) |
Apr 26, 2011 | 59.08 | 59.08 | 58.95 | 59.08 | 376,958 | +0.10(+0.18%) |
Apr 25, 2011 | 59.02 | 59.02 | 58.96 | 58.98 | 385,647 | -0.13(-0.22%) |
Apr 21, 2011 | 59.07 | 59.13 | 59.03 | 59.10 | 507,036 | +0.12(+0.21%) |
Apr 20, 2011 | 58.96 | 59.01 | 58.89 | 58.98 | 557,313 | +0.17(+0.29%) |
Apr 19, 2011 | 58.95 | 58.97 | 58.74 | 58.81 | 526,370 | -0.10(-0.17%) |
Apr 18, 2011 | 58.94 | 58.96 | 58.80 | 58.91 | 646,435 | -0.08(-0.13%) |
Apr 15, 2011 | 58.85 | 59.00 | 58.83 | 58.99 | 1,415,061 | +0.15(+0.25%) |
Apr 14, 2011 | 58.83 | 58.85 | 58.75 | 58.84 | 265,429 | +0.01(+0.01%) |
Apr 13, 2011 | 58.86 | 58.87 | 58.79 | 58.83 | 289,572 | +0.06(+0.10%) |
Apr 12, 2011 | 58.91 | 58.91 | 58.75 | 58.77 | 382,154 | -0.09(-0.15%) |
Apr 11, 2011 | 58.99 | 58.99 | 58.86 | 58.86 | 460,587 | -0.17(-0.29%) |
Apr 08, 2011 | 58.95 | 59.03 | 58.91 | 59.03 | 514,745 | +0.16(+0.27%) |
Apr 07, 2011 | 58.98 | 59.00 | 58.87 | 58.87 | 1,077,430 | -0.14(-0.24%) |
Apr 06, 2011 | 58.96 | 59.03 | 58.90 | 59.01 | 843,714 | +0.14(+0.24%) |
Apr 05, 2011 | 58.98 | 59.02 | 58.87 | 58.87 | 1,096,203 | -0.14(-0.24%) |
Apr 04, 2011 | 59.00 | 59.02 | 58.89 | 59.01 | 376,781 | +0.22(+0.38%) |
Apr 01, 2011 | 58.80 | 58.95 | 58.74 | 58.79 | 1,868,219 | +0.11(+0.19%) |
Mar 31, 2011 | 58.68 | 58.71 | 58.62 | 58.68 | 397,002 | +0.09(+0.16%) |
Mar 30, 2011 | 58.53 | 58.63 | 58.53 | 58.59 | 204,301 | +0.00(+0.00%) |
Mar 29, 2011 | 58.64 | 58.64 | 58.52 | 58.59 | 315,325 | -0.05(-0.09%) |
Mar 28, 2011 | 58.58 | 58.64 | 58.49 | 58.64 | 295,753 | +0.03(+0.06%) |
Mar 25, 2011 | 58.71 | 58.71 | 58.60 | 58.61 | 176,312 | -0.04(-0.07%) |
Mar 24, 2011 | 58.59 | 58.67 | 58.59 | 58.65 | 495,730 | +0.05(+0.08%) |
Mar 23, 2011 | 58.53 | 58.60 | 58.44 | 58.60 | 304,117 | +0.07(+0.12%) |
Mar 22, 2011 | 58.62 | 58.62 | 58.48 | 58.53 | 356,263 | -0.01(-0.01%) |
Mar 21, 2011 | 58.53 | 58.55 | 58.47 | 58.53 | 465,604 | +0.24(+0.42%) |
Mar 18, 2011 | 58.20 | 58.44 | 58.20 | 58.29 | 541,726 | +0.02(+0.04%) |
Mar 17, 2011 | 58.27 | 58.31 | 58.09 | 58.27 | 570,956 | +0.28(+0.47%) |
Mar 16, 2011 | 58.38 | 58.38 | 57.97 | 57.99 | 765,638 | -0.25(-0.43%) |
Mar 15, 2011 | 58.26 | 58.31 | 58.22 | 58.25 | 337,743 | -0.07(-0.12%) |
Mar 14, 2011 | 58.49 | 58.50 | 58.32 | 58.32 | 241,356 | -0.15(-0.25%) |
Mar 11, 2011 | 58.27 | 58.48 | 58.27 | 58.47 | 199,090 | +0.04(+0.06%) |
Mar 10, 2011 | 58.53 | 58.53 | 58.38 | 58.43 | 331,368 | -0.04(-0.07%) |
Mar 09, 2011 | 58.55 | 58.55 | 58.37 | 58.47 | 515,520 | +0.01(+0.02%) |
Mar 08, 2011 | 58.38 | 58.49 | 58.30 | 58.46 | 485,952 | +0.14(+0.24%) |
Mar 07, 2011 | 58.32 | 58.34 | 58.24 | 58.32 | 669,698 | +0.14(+0.24%) |
Mar 04, 2011 | 58.03 | 58.21 | 57.98 | 58.19 | 342,422 | +0.29(+0.50%) |
Mar 03, 2011 | 58.10 | 58.11 | 57.89 | 57.89 | 369,800 | +0.00(+0.00%) |
Mar 02, 2011 | 57.77 | 57.97 | 57.77 | 57.89 | 224,162 | +0.08(+0.14%) |