Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 56.80 | 57.68 | 55.80 | 56.18 | 52,716 | -0.59(-1.04%) |
May 23, 2011 | 56.50 | 57.94 | 55.39 | 56.77 | 96,346 | -0.56(-0.98%) |
May 20, 2011 | 58.88 | 59.15 | 57.04 | 57.33 | 65,633 | -0.88(-1.51%) |
May 19, 2011 | 58.44 | 59.93 | 57.90 | 58.21 | 77,859 | -0.04(-0.07%) |
May 18, 2011 | 56.08 | 58.64 | 56.08 | 58.25 | 67,052 | +1.84(+3.27%) |
May 17, 2011 | 58.22 | 59.28 | 56.26 | 56.41 | 109,139 | -1.88(-3.23%) |
May 16, 2011 | 60.80 | 61.85 | 58.00 | 58.29 | 151,965 | -2.54(-4.18%) |
May 13, 2011 | 61.92 | 62.82 | 60.00 | 60.83 | 86,532 | -0.36(-0.59%) |
May 12, 2011 | 62.53 | 63.17 | 59.99 | 61.19 | 160,329 | -2.05(-3.24%) |
May 11, 2011 | 63.88 | 63.88 | 62.42 | 63.24 | 67,859 | -0.59(-0.92%) |
May 10, 2011 | 64.00 | 64.30 | 63.17 | 63.83 | 94,574 | +0.18(+0.28%) |
May 09, 2011 | 63.09 | 64.99 | 62.53 | 63.65 | 179,540 | -0.04(-0.06%) |
May 06, 2011 | 58.78 | 66.87 | 58.78 | 63.69 | 643,307 | +7.14(+12.63%) |
May 05, 2011 | 54.55 | 57.08 | 54.50 | 56.55 | 125,947 | +1.05(+1.89%) |
May 04, 2011 | 56.98 | 57.30 | 55.50 | 55.50 | 134,630 | -0.96(-1.70%) |
May 03, 2011 | 56.28 | 57.79 | 56.01 | 56.46 | 97,121 | +0.01(+0.02%) |
May 02, 2011 | 56.75 | 57.29 | 54.27 | 56.45 | 166,590 | +0.46(+0.82%) |
Apr 29, 2011 | 56.24 | 59.02 | 55.70 | 55.99 | 230,038 | -0.38(-0.67%) |
Apr 28, 2011 | 57.02 | 57.73 | 56.00 | 56.37 | 104,696 | -1.06(-1.85%) |
Apr 27, 2011 | 59.39 | 59.39 | 57.27 | 57.43 | 126,824 | -1.53(-2.59%) |
Apr 26, 2011 | 59.70 | 60.42 | 58.21 | 58.96 | 232,290 | -0.59(-0.99%) |
Apr 25, 2011 | 60.33 | 60.39 | 58.11 | 59.55 | 91,972 | -0.80(-1.33%) |
Apr 21, 2011 | 61.29 | 61.72 | 59.69 | 60.35 | 267,593 | -0.50(-0.82%) |
Apr 20, 2011 | 62.41 | 62.74 | 59.96 | 60.85 | 215,175 | -0.50(-0.81%) |
Apr 19, 2011 | 59.05 | 61.36 | 59.05 | 61.35 | 162,336 | +2.05(+3.46%) |
Apr 18, 2011 | 60.00 | 60.70 | 59.09 | 59.30 | 73,283 | -1.76(-2.88%) |
Apr 15, 2011 | 61.69 | 61.69 | 60.00 | 61.06 | 47,581 | -0.67(-1.09%) |
Apr 14, 2011 | 61.00 | 62.59 | 60.48 | 61.73 | 132,462 | +0.25(+0.41%) |
Apr 13, 2011 | 59.32 | 62.66 | 57.49 | 61.48 | 211,560 | +2.93(+5.00%) |
Apr 12, 2011 | 60.22 | 60.34 | 58.07 | 58.55 | 167,098 | -2.56(-4.19%) |
Apr 11, 2011 | 62.64 | 62.64 | 58.82 | 61.11 | 139,078 | -1.60(-2.55%) |
Apr 08, 2011 | 64.00 | 64.00 | 61.04 | 62.71 | 134,952 | -0.69(-1.09%) |
Apr 07, 2011 | 64.41 | 64.54 | 62.60 | 63.40 | 78,972 | +0.37(+0.59%) |
Apr 06, 2011 | 66.91 | 67.53 | 62.04 | 63.03 | 302,932 | -3.90(-5.83%) |
Apr 05, 2011 | 67.87 | 68.55 | 66.49 | 66.93 | 158,049 | -0.14(-0.21%) |
Apr 04, 2011 | 64.75 | 67.14 | 64.01 | 67.07 | 101,696 | +2.71(+4.21%) |
Apr 01, 2011 | 64.03 | 65.60 | 63.69 | 64.36 | 55,842 | +0.43(+0.67%) |
Mar 31, 2011 | 63.00 | 64.45 | 62.57 | 63.93 | 57,747 | +0.60(+0.95%) |
Mar 30, 2011 | 62.94 | 63.63 | 62.50 | 63.33 | 61,674 | +1.28(+2.06%) |
Mar 29, 2011 | 61.26 | 62.76 | 60.72 | 62.05 | 63,766 | +0.84(+1.37%) |
Mar 28, 2011 | 61.21 | 61.98 | 60.30 | 61.21 | 118,661 | +0.09(+0.15%) |
Mar 25, 2011 | 62.05 | 62.86 | 61.00 | 61.12 | 67,433 | -0.23(-0.37%) |
Mar 24, 2011 | 60.42 | 62.49 | 60.35 | 61.35 | 84,278 | +1.69(+2.83%) |
Mar 23, 2011 | 58.55 | 60.75 | 58.50 | 59.66 | 141,602 | +1.13(+1.93%) |
Mar 22, 2011 | 57.77 | 58.99 | 57.36 | 58.53 | 56,210 | +0.38(+0.65%) |
Mar 21, 2011 | 57.50 | 58.75 | 54.10 | 58.15 | 118,195 | +4.42(+8.23%) |
Mar 18, 2011 | 54.53 | 55.69 | 53.65 | 53.73 | 52,669 | -0.73(-1.35%) |
Mar 17, 2011 | 53.28 | 56.26 | 53.25 | 54.46 | 248,085 | +1.44(+2.72%) |
Mar 16, 2011 | 53.62 | 56.53 | 53.02 | 53.02 | 123,093 | -1.09(-2.01%) |
Mar 15, 2011 | 52.27 | 54.55 | 50.54 | 54.11 | 161,701 | -1.48(-2.66%) |
Mar 14, 2011 | 55.75 | 56.64 | 54.92 | 55.59 | 142,147 | -0.98(-1.73%) |
Mar 11, 2011 | 56.07 | 57.13 | 54.15 | 56.57 | 199,933 | +0.06(+0.11%) |
Mar 10, 2011 | 56.00 | 56.95 | 56.00 | 56.51 | 147,563 | -1.01(-1.76%) |
Mar 09, 2011 | 57.73 | 57.73 | 56.20 | 57.52 | 137,592 | -0.18(-0.31%) |
Mar 08, 2011 | 57.65 | 58.38 | 56.80 | 57.70 | 104,824 | -0.02(-0.03%) |
Mar 07, 2011 | 60.38 | 60.40 | 57.00 | 57.72 | 290,575 | -2.64(-4.37%) |
Mar 04, 2011 | 61.18 | 61.18 | 59.02 | 60.36 | 123,980 | -0.24(-0.40%) |
Mar 03, 2011 | 58.39 | 60.82 | 57.72 | 60.60 | 172,042 | +2.88(+4.99%) |
Mar 02, 2011 | 57.41 | 58.97 | 57.39 | 57.72 | 100,536 | -0.56(-0.96%) |