Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 57.03 | 57.03 | 56.21 | 56.21 | 1,307 | -0.02(-0.03%) |
Apr 28, 2011 | 57.43 | 57.43 | 56.21 | 56.22 | 4,408 | -0.79(-1.38%) |
Apr 27, 2011 | 58.39 | 58.39 | 57.01 | 57.01 | 2,677 | -0.60(-1.05%) |
Apr 26, 2011 | 58.42 | 58.62 | 57.61 | 57.61 | 1,120 | -0.80(-1.37%) |
Apr 25, 2011 | 58.67 | 58.74 | 58.42 | 58.42 | 622 | -0.60(-1.02%) |
Apr 21, 2011 | 58.08 | 59.02 | 58.01 | 59.02 | 1,706 | +1.20(+2.08%) |
Apr 20, 2011 | 61.36 | 58.62 | 56.21 | 57.81 | 19,739 | -4.62(-7.40%) |
Apr 19, 2011 | 62.05 | 62.44 | 62.05 | 62.44 | 311 | +0.41(+0.66%) |
Apr 15, 2011 | 62.03 | 62.03 | 62.03 | 62.03 | 0 | -0.02(-0.04%) |
Apr 14, 2011 | 62.05 | 62.07 | 61.98 | 62.05 | 1,452 | +0.02(+0.04%) |
Apr 13, 2011 | 61.80 | 62.03 | 61.32 | 62.03 | 996 | +0.79(+1.29%) |
Apr 12, 2011 | 62.66 | 62.66 | 61.24 | 61.24 | 3,611 | -2.20(-3.46%) |
Apr 11, 2011 | 62.51 | 63.43 | 62.51 | 63.43 | 1,245 | +0.28(+0.44%) |
Apr 08, 2011 | 62.19 | 63.72 | 62.19 | 63.15 | 498 | -1.28(-1.99%) |
Apr 07, 2011 | 64.44 | 64.44 | 64.44 | 64.44 | 498 | +0.33(+0.51%) |
Apr 06, 2011 | 65.96 | 65.96 | 63.64 | 64.11 | 9,786 | -3.01(-4.48%) |
Apr 05, 2011 | 65.53 | 67.53 | 65.53 | 67.12 | 2,242 | +0.71(+1.08%) |
Apr 04, 2011 | 66.85 | 66.85 | 65.74 | 66.41 | 1,712 | +0.16(+0.24%) |
Apr 01, 2011 | 64.64 | 66.36 | 64.64 | 66.25 | 1,838 | +1.85(+2.87%) |
Mar 30, 2011 | 64.40 | 64.40 | 64.40 | 64.40 | 0 | +1.20(+1.91%) |
Mar 28, 2011 | 63.19 | 63.19 | 63.19 | 63.19 | 0 | +1.37(+2.21%) |
Mar 25, 2011 | 61.83 | 61.83 | 61.83 | 61.83 | 124 | +0.92(+1.52%) |
Mar 24, 2011 | 61.40 | 61.83 | 60.91 | 60.91 | 2,840 | +0.68(+1.13%) |
Mar 23, 2011 | 60.79 | 60.79 | 60.19 | 60.22 | 535 | +0.60(+1.01%) |
Mar 22, 2011 | 60.42 | 60.42 | 59.11 | 59.62 | 716 | -0.80(-1.33%) |
Mar 21, 2011 | 60.22 | 60.62 | 60.22 | 60.42 | 2,743 | +0.52(+0.87%) |
Mar 18, 2011 | 61.03 | 61.03 | 59.90 | 59.90 | 4,403 | -0.81(-1.34%) |
Mar 17, 2011 | 61.01 | 61.03 | 60.71 | 60.71 | 1,307 | -0.04(-0.07%) |
Mar 16, 2011 | 60.75 | 60.75 | 60.71 | 60.75 | 498 | +0.05(+0.08%) |
Mar 15, 2011 | 61.19 | 61.19 | 60.70 | 60.70 | 1,610 | -0.34(-0.55%) |
Mar 14, 2011 | 62.43 | 62.43 | 61.03 | 61.04 | 2,237 | -1.15(-1.85%) |
Mar 11, 2011 | 62.47 | 63.23 | 62.09 | 62.19 | 747 | -1.49(-2.33%) |
Mar 10, 2011 | 63.68 | 63.68 | 63.68 | 63.68 | 2,864 | -0.10(-0.15%) |
Mar 09, 2011 | 63.76 | 63.79 | 63.76 | 63.77 | 747 | +1.67(+2.68%) |
Mar 08, 2011 | 62.11 | 62.11 | 62.11 | 62.11 | 124 | -0.53(-0.84%) |
Mar 07, 2011 | 62.63 | 62.63 | 62.63 | 62.63 | 124 | -0.53(-0.84%) |
Mar 04, 2011 | 63.03 | 63.16 | 62.87 | 63.16 | 2,403 | -1.08(-1.68%) |
Mar 03, 2011 | 64.25 | 64.25 | 64.24 | 64.24 | 423 | +0.00(+0.00%) |
Mar 02, 2011 | 65.04 | 65.04 | 63.51 | 64.24 | 3,533 | -0.40(-0.62%) |
Mar 01, 2011 | 64.64 | 64.64 | 64.64 | 64.64 | 124 | -1.20(-1.83%) |
Feb 28, 2011 | 65.84 | 65.84 | 65.84 | 65.84 | 130 | -0.53(-0.80%) |
Feb 24, 2011 | 65.18 | 66.37 | 66.37 | 66.37 | 622 | +0.05(+0.07%) |
Feb 23, 2011 | 66.33 | 66.33 | 66.33 | 66.33 | 496 | +0.24(+0.36%) |
Feb 22, 2011 | 66.22 | 66.25 | 65.84 | 66.08 | 2,890 | -1.28(-1.91%) |
Feb 18, 2011 | 67.43 | 67.43 | 67.24 | 67.37 | 498 | +0.72(+1.08%) |
Feb 17, 2011 | 66.25 | 66.65 | 66.25 | 66.65 | 373 | +0.04(+0.06%) |
Feb 16, 2011 | 66.55 | 67.85 | 66.55 | 66.61 | 1,196 | -0.64(-0.96%) |
Feb 15, 2011 | 80297 | 67.25 | 66.26 | 67.25 | 2,166 | +0.80(+1.21%) |
Feb 14, 2011 | 65.64 | 66.45 | 65.31 | 66.45 | 2,615 | +0.22(+0.33%) |
Feb 11, 2011 | 65.44 | 66.24 | 64.65 | 66.23 | 3,039 | +1.54(+2.38%) |
Feb 10, 2011 | 65.12 | 65.12 | 64.69 | 64.69 | 373 | -0.49(-0.75%) |
Feb 09, 2011 | 64.64 | 65.18 | 64.64 | 65.18 | 2,739 | +0.65(+1.01%) |
Feb 08, 2011 | 64.48 | 64.53 | 64.48 | 64.53 | 373 | +0.28(+0.44%) |
Feb 07, 2011 | 63.33 | 64.64 | 63.33 | 64.25 | 1,637 | -0.27(-0.42%) |
Feb 04, 2011 | 64.24 | 65.03 | 63.35 | 64.52 | 2,473 | +0.43(+0.68%) |
Feb 03, 2011 | 64.17 | 64.28 | 64.09 | 64.09 | 873 | +1.99(+3.21%) |
Feb 02, 2011 | 61.85 | 64.17 | 61.85 | 62.09 | 499 | -1.20(-1.90%) |