Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 67.41 | 67.65 | 67.41 | 67.65 | 200 | -1.65(-2.38%) |
May 23, 2011 | 69.30 | 69.30 | 69.30 | 69.30 | 100 | +0.89(+1.30%) |
May 20, 2011 | 68.41 | 68.41 | 68.41 | 68.41 | 100 | +0.01(+0.01%) |
May 19, 2011 | 67.72 | 68.76 | 67.38 | 68.40 | 2,645 | +1.64(+2.46%) |
May 18, 2011 | 67.01 | 68.00 | 66.76 | 66.76 | 4,690 | -1.24(-1.82%) |
May 17, 2011 | 67.52 | 68.52 | 67.52 | 68.00 | 731 | +0.49(+0.73%) |
May 16, 2011 | 68.57 | 68.82 | 67.00 | 67.51 | 5,275 | -1.78(-2.57%) |
May 13, 2011 | 70.29 | 70.29 | 69.29 | 69.29 | 200 | -0.03(-0.04%) |
May 12, 2011 | 69.32 | 69.32 | 69.32 | 69.32 | 100 | -0.97(-1.38%) |
May 11, 2011 | 70.03 | 70.75 | 69.74 | 70.29 | 1,700 | -0.23(-0.33%) |
May 10, 2011 | 70.75 | 70.75 | 70.06 | 70.52 | 400 | -0.23(-0.33%) |
May 09, 2011 | 70.75 | 70.88 | 70.75 | 70.75 | 570 | -0.56(-0.79%) |
May 06, 2011 | 71.31 | 71.31 | 71.30 | 71.31 | 400 | +0.38(+0.54%) |
May 05, 2011 | 70.05 | 71.05 | 70.04 | 70.93 | 2,040 | +0.88(+1.26%) |
May 04, 2011 | 71.00 | 71.00 | 70.05 | 70.05 | 900 | +0.05(+0.07%) |
May 03, 2011 | 70.50 | 70.50 | 70.00 | 70.00 | 600 | +0.73(+1.05%) |
May 02, 2011 | 69.27 | 69.27 | 69.27 | 69.27 | 1,689 | -0.73(-1.04%) |
Apr 29, 2011 | 71.02 | 71.02 | 70.00 | 70.00 | 1,050 | -0.02(-0.03%) |
Apr 28, 2011 | 71.52 | 71.52 | 70.00 | 70.02 | 3,540 | -0.98(-1.38%) |
Apr 27, 2011 | 72.72 | 72.72 | 71.00 | 71.00 | 2,150 | -0.75(-1.05%) |
Apr 26, 2011 | 72.75 | 73.00 | 71.75 | 71.75 | 900 | -1.00(-1.37%) |
Apr 25, 2011 | 73.06 | 73.15 | 72.75 | 72.75 | 500 | -0.75(-1.02%) |
Apr 21, 2011 | 72.33 | 73.50 | 72.25 | 73.50 | 1,370 | +1.50(+2.08%) |
Apr 20, 2011 | 76.41 | 73.00 | 70.00 | 72.00 | 15,850 | -5.76(-7.40%) |
Apr 19, 2011 | 77.28 | 77.76 | 77.28 | 77.76 | 250 | +0.51(+0.66%) |
Apr 15, 2011 | 77.25 | 77.25 | 77.25 | 77.25 | 0 | -0.03(-0.04%) |
Apr 14, 2011 | 77.28 | 77.30 | 77.19 | 77.28 | 1,166 | +0.03(+0.04%) |
Apr 13, 2011 | 76.97 | 77.25 | 76.36 | 77.25 | 800 | +0.99(+1.29%) |
Apr 12, 2011 | 78.03 | 78.03 | 76.26 | 76.26 | 2,900 | -2.74(-3.46%) |
Apr 11, 2011 | 77.85 | 79.00 | 77.85 | 79.00 | 1,000 | +0.35(+0.45%) |
Apr 08, 2011 | 77.45 | 79.35 | 77.45 | 78.65 | 400 | -1.60(-1.99%) |
Apr 07, 2011 | 80.25 | 80.25 | 80.25 | 80.25 | 400 | +0.40(+0.51%) |
Apr 06, 2011 | 82.15 | 82.15 | 79.26 | 79.84 | 7,858 | -3.75(-4.48%) |
Apr 05, 2011 | 81.61 | 84.10 | 81.61 | 83.59 | 1,801 | +0.89(+1.08%) |
Apr 04, 2011 | 83.25 | 83.25 | 81.88 | 82.70 | 1,375 | +0.20(+0.24%) |
Apr 01, 2011 | 80.50 | 82.64 | 80.50 | 82.50 | 1,476 | +2.30(+2.87%) |
Mar 30, 2011 | 80.20 | 80.20 | 80.20 | 80.20 | 0 | +1.50(+1.91%) |
Mar 28, 2011 | 78.70 | 78.70 | 78.70 | 78.70 | 0 | +1.70(+2.21%) |
Mar 25, 2011 | 77.00 | 77.00 | 77.00 | 77.00 | 100 | +1.15(+1.52%) |
Mar 24, 2011 | 76.46 | 77.00 | 75.85 | 75.85 | 2,281 | +0.85(+1.13%) |
Mar 23, 2011 | 75.71 | 75.71 | 74.96 | 75.00 | 430 | +0.75(+1.01%) |
Mar 22, 2011 | 75.25 | 75.25 | 73.61 | 74.25 | 575 | -1.00(-1.33%) |
Mar 21, 2011 | 75.00 | 75.50 | 75.00 | 75.25 | 2,203 | +0.65(+0.87%) |
Mar 18, 2011 | 76.00 | 76.00 | 74.60 | 74.60 | 3,536 | -1.01(-1.34%) |
Mar 17, 2011 | 75.98 | 76.00 | 75.61 | 75.61 | 1,050 | -0.05(-0.07%) |
Mar 16, 2011 | 75.66 | 75.66 | 75.61 | 75.66 | 400 | +0.06(+0.08%) |
Mar 15, 2011 | 76.20 | 76.20 | 75.60 | 75.60 | 1,293 | -0.42(-0.55%) |
Mar 14, 2011 | 77.75 | 77.75 | 76.01 | 76.02 | 1,797 | -1.43(-1.85%) |
Mar 11, 2011 | 77.80 | 78.75 | 77.32 | 77.45 | 600 | -1.85(-2.33%) |
Mar 10, 2011 | 79.30 | 79.30 | 79.30 | 79.30 | 2,300 | -0.12(-0.15%) |
Mar 09, 2011 | 79.41 | 79.44 | 79.41 | 79.42 | 600 | +2.08(+2.68%) |
Mar 08, 2011 | 77.34 | 77.34 | 77.34 | 77.34 | 100 | -0.66(-0.84%) |
Mar 07, 2011 | 78.00 | 78.00 | 78.00 | 78.00 | 100 | -0.66(-0.84%) |
Mar 04, 2011 | 78.50 | 78.66 | 78.30 | 78.66 | 1,930 | -1.34(-1.68%) |
Mar 03, 2011 | 80.01 | 80.01 | 80.00 | 80.00 | 340 | +0.00(+0.00%) |
Mar 02, 2011 | 81.00 | 81.00 | 79.09 | 80.00 | 2,837 | -0.50(-0.62%) |