Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 60.49 | 61.71 | 60.05 | 60.75 | 179,680 | +0.29(+0.48%) |
May 23, 2011 | 59.25 | 60.74 | 59.25 | 60.46 | 79,259 | -0.60(-0.98%) |
May 20, 2011 | 60.41 | 61.88 | 60.11 | 61.06 | 97,288 | +0.35(+0.58%) |
May 19, 2011 | 60.96 | 62.00 | 59.55 | 60.71 | 73,226 | -0.26(-0.43%) |
May 18, 2011 | 58.58 | 61.07 | 58.58 | 60.97 | 190,641 | +2.59(+4.44%) |
May 17, 2011 | 57.39 | 59.69 | 57.19 | 58.38 | 160,296 | +0.27(+0.46%) |
May 16, 2011 | 59.03 | 59.94 | 57.07 | 58.11 | 138,494 | -1.28(-2.16%) |
May 13, 2011 | 59.54 | 60.34 | 58.52 | 59.39 | 121,226 | -0.07(-0.12%) |
May 12, 2011 | 57.49 | 60.72 | 57.19 | 59.46 | 194,738 | +1.02(+1.75%) |
May 11, 2011 | 59.02 | 59.22 | 55.73 | 58.44 | 218,186 | -0.87(-1.47%) |
May 10, 2011 | 58.63 | 59.31 | 57.38 | 59.31 | 87,677 | +1.16(+1.99%) |
May 09, 2011 | 57.44 | 58.55 | 56.77 | 58.15 | 54,323 | +0.94(+1.64%) |
May 06, 2011 | 59.12 | 59.12 | 56.10 | 57.21 | 127,238 | -0.22(-0.38%) |
May 05, 2011 | 57.84 | 58.27 | 56.57 | 57.43 | 238,894 | -0.88(-1.51%) |
May 04, 2011 | 59.01 | 59.44 | 57.75 | 58.31 | 185,055 | -1.29(-2.16%) |
May 03, 2011 | 59.94 | 60.15 | 59.05 | 59.60 | 94,316 | -0.63(-1.05%) |
May 02, 2011 | 60.17 | 60.76 | 59.86 | 60.23 | 50,036 | -1.69(-2.73%) |
Apr 29, 2011 | 60.97 | 62.00 | 60.66 | 61.92 | 58,818 | +1.05(+1.72%) |
Apr 28, 2011 | 60.00 | 60.87 | 59.53 | 60.87 | 32,349 | +0.53(+0.88%) |
Apr 27, 2011 | 62.33 | 62.34 | 59.07 | 60.34 | 112,247 | -0.54(-0.89%) |
Apr 26, 2011 | 60.00 | 61.18 | 59.68 | 60.88 | 39,079 | +0.56(+0.93%) |
Apr 25, 2011 | 60.92 | 61.12 | 59.85 | 60.32 | 39,073 | -1.01(-1.65%) |
Apr 21, 2011 | 61.50 | 61.78 | 60.39 | 61.33 | 37,872 | -0.10(-0.16%) |
Apr 20, 2011 | 61.00 | 61.96 | 60.56 | 61.43 | 33,101 | +1.13(+1.87%) |
Apr 19, 2011 | 60.59 | 60.74 | 59.76 | 60.30 | 48,183 | -0.21(-0.35%) |
Apr 18, 2011 | 59.38 | 60.62 | 59.09 | 60.51 | 68,661 | +0.24(+0.40%) |
Apr 15, 2011 | 60.70 | 61.11 | 59.71 | 60.27 | 100,778 | -0.74(-1.21%) |
Apr 14, 2011 | 60.16 | 61.01 | 60.00 | 61.01 | 71,173 | +0.65(+1.08%) |
Apr 13, 2011 | 61.26 | 61.90 | 60.32 | 60.36 | 70,557 | -0.39(-0.64%) |
Apr 12, 2011 | 62.40 | 62.54 | 60.35 | 60.75 | 164,211 | -1.86(-2.97%) |
Apr 11, 2011 | 63.55 | 63.58 | 62.49 | 62.61 | 75,893 | -0.74(-1.17%) |
Apr 08, 2011 | 63.56 | 63.98 | 63.04 | 63.35 | 44,246 | +0.30(+0.48%) |
Apr 07, 2011 | 63.18 | 63.80 | 62.80 | 63.05 | 56,025 | -0.04(-0.06%) |
Apr 06, 2011 | 64.15 | 64.61 | 62.86 | 63.09 | 66,167 | -1.10(-1.71%) |
Apr 05, 2011 | 64.02 | 65.00 | 63.94 | 64.19 | 49,909 | +0.25(+0.39%) |
Apr 04, 2011 | 64.19 | 64.88 | 63.71 | 63.94 | 97,948 | -0.13(-0.20%) |
Apr 01, 2011 | 64.44 | 64.44 | 63.80 | 64.07 | 90,216 | +0.83(+1.31%) |
Mar 31, 2011 | 61.70 | 63.48 | 61.65 | 63.24 | 158,651 | +1.78(+2.90%) |
Mar 30, 2011 | 61.46 | 61.46 | 61.46 | 61.46 | 92,398 | +1.72(+2.88%) |
Mar 29, 2011 | 59.17 | 60.20 | 58.96 | 59.74 | 74,433 | +0.17(+0.29%) |
Mar 28, 2011 | 59.64 | 60.26 | 59.30 | 59.57 | 102,920 | +0.28(+0.47%) |
Mar 25, 2011 | 58.26 | 59.67 | 57.57 | 59.29 | 191,042 | +1.23(+2.12%) |
Mar 24, 2011 | 58.85 | 59.29 | 57.87 | 58.06 | 78,740 | -0.72(-1.22%) |
Mar 23, 2011 | 59.98 | 59.98 | 58.48 | 58.78 | 68,497 | -0.54(-0.91%) |
Mar 22, 2011 | 59.88 | 59.92 | 59.18 | 59.32 | 95,278 | -0.52(-0.87%) |
Mar 21, 2011 | 59.22 | 59.84 | 59.11 | 59.84 | 80,043 | +1.55(+2.66%) |
Mar 18, 2011 | 59.25 | 59.25 | 57.68 | 58.29 | 516,125 | +0.88(+1.53%) |
Mar 17, 2011 | 55.72 | 57.69 | 55.35 | 57.41 | 137,452 | +2.39(+4.34%) |
Mar 16, 2011 | 56.91 | 57.75 | 54.60 | 55.02 | 145,811 | -2.09(-3.66%) |
Mar 15, 2011 | 57.21 | 58.07 | 57.11 | 57.11 | 112,424 | -0.96(-1.65%) |
Mar 14, 2011 | 57.60 | 58.35 | 57.31 | 58.07 | 147,569 | +0.12(+0.21%) |
Mar 11, 2011 | 57.50 | 58.32 | 57.00 | 57.95 | 88,762 | +0.00(+0.00%) |
Mar 10, 2011 | 58.33 | 58.60 | 57.50 | 57.95 | 135,261 | -1.14(-1.93%) |
Mar 09, 2011 | 59.22 | 59.62 | 58.93 | 59.09 | 27,805 | -0.20(-0.34%) |
Mar 08, 2011 | 60.12 | 60.12 | 58.63 | 59.29 | 46,418 | -0.72(-1.20%) |
Mar 07, 2011 | 61.39 | 61.80 | 59.42 | 60.01 | 46,605 | -1.38(-2.25%) |
Mar 04, 2011 | 61.52 | 61.57 | 60.54 | 61.39 | 53,578 | -0.13(-0.21%) |
Mar 03, 2011 | 61.10 | 61.52 | 60.79 | 61.52 | 50,562 | +0.74(+1.22%) |
Mar 02, 2011 | 59.81 | 60.78 | 59.53 | 60.78 | 62,024 | +0.64(+1.06%) |