Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 61.81 | 61.92 | 61.23 | 61.42 | 440,432 | -0.21(-0.33%) |
May 23, 2011 | 62.12 | 62.12 | 61.30 | 61.63 | 56,754 | -1.38(-2.19%) |
May 20, 2011 | 63.15 | 63.41 | 62.72 | 63.01 | 73,094 | +0.07(+0.11%) |
May 19, 2011 | 62.73 | 63.08 | 62.34 | 62.94 | 97,199 | +0.39(+0.62%) |
May 18, 2011 | 61.76 | 62.73 | 61.54 | 62.55 | 93,830 | +0.72(+1.17%) |
May 17, 2011 | 61.43 | 61.93 | 61.24 | 61.83 | 171,327 | +0.07(+0.11%) |
May 16, 2011 | 63.02 | 63.08 | 61.68 | 61.76 | 215,860 | -1.45(-2.29%) |
May 13, 2011 | 63.86 | 63.99 | 63.19 | 63.20 | 71,881 | -0.76(-1.19%) |
May 12, 2011 | 62.73 | 64.04 | 62.67 | 63.97 | 112,060 | +1.08(+1.71%) |
May 11, 2011 | 63.39 | 63.77 | 62.52 | 62.89 | 105,156 | -0.23(-0.36%) |
May 10, 2011 | 62.38 | 63.22 | 62.24 | 63.12 | 132,057 | +1.01(+1.62%) |
May 09, 2011 | 61.62 | 62.41 | 61.45 | 62.11 | 126,144 | +0.49(+0.79%) |
May 06, 2011 | 61.86 | 62.49 | 61.23 | 61.62 | 109,625 | +0.55(+0.90%) |
May 05, 2011 | 60.97 | 62.09 | 60.89 | 61.07 | 300,402 | -0.17(-0.27%) |
May 04, 2011 | 61.79 | 61.82 | 60.69 | 61.24 | 74,386 | -0.75(-1.22%) |
May 03, 2011 | 62.46 | 62.50 | 61.46 | 61.99 | 52,608 | -0.50(-0.80%) |
May 02, 2011 | 62.49 | 62.56 | 62.41 | 62.49 | 44,341 | -0.57(-0.90%) |
Apr 29, 2011 | 62.92 | 63.09 | 62.66 | 63.06 | 71,425 | +0.09(+0.14%) |
Apr 28, 2011 | 62.65 | 63.18 | 62.65 | 62.97 | 109,785 | +0.38(+0.61%) |
Apr 27, 2011 | 62.15 | 62.59 | 61.73 | 62.59 | 39,334 | +0.50(+0.80%) |
Apr 26, 2011 | 62.04 | 62.33 | 61.81 | 62.09 | 361,019 | +0.20(+0.32%) |
Apr 25, 2011 | 61.86 | 61.95 | 61.52 | 61.89 | 58,014 | +0.11(+0.17%) |
Apr 21, 2011 | 61.96 | 62.05 | 61.54 | 61.79 | 70,499 | +0.19(+0.30%) |
Apr 20, 2011 | 60.94 | 61.68 | 60.94 | 61.60 | 58,782 | +1.65(+2.76%) |
Apr 19, 2011 | 59.98 | 60.06 | 59.53 | 59.95 | 287,542 | +0.06(+0.10%) |
Apr 18, 2011 | 60.46 | 60.46 | 59.29 | 59.89 | 180,290 | -1.12(-1.84%) |
Apr 15, 2011 | 60.50 | 61.08 | 60.36 | 61.01 | 124,911 | +0.34(+0.56%) |
Apr 14, 2011 | 60.26 | 60.70 | 59.95 | 60.67 | 164,227 | -0.05(-0.08%) |
Apr 13, 2011 | 60.56 | 60.91 | 60.30 | 60.72 | 112,021 | +0.70(+1.17%) |
Apr 12, 2011 | 60.52 | 60.52 | 59.88 | 60.02 | 84,676 | -0.65(-1.06%) |
Apr 11, 2011 | 60.97 | 61.06 | 60.39 | 60.66 | 143,640 | +0.09(+0.15%) |
Apr 08, 2011 | 61.11 | 61.16 | 60.20 | 60.57 | 39,165 | -0.24(-0.40%) |
Apr 07, 2011 | 60.85 | 61.25 | 60.47 | 60.82 | 39,657 | -0.11(-0.18%) |
Apr 06, 2011 | 61.52 | 61.62 | 60.54 | 60.93 | 55,434 | -0.19(-0.30%) |
Apr 05, 2011 | 61.31 | 61.40 | 61.03 | 61.11 | 122,726 | -0.11(-0.18%) |
Apr 04, 2011 | 61.32 | 61.43 | 61.03 | 61.22 | 46,382 | +0.08(+0.13%) |
Apr 01, 2011 | 60.90 | 61.46 | 60.85 | 61.14 | 90,889 | +0.49(+0.81%) |
Mar 31, 2011 | 60.34 | 60.68 | 60.16 | 60.65 | 127,039 | +0.30(+0.50%) |
Mar 30, 2011 | 60.11 | 60.43 | 59.98 | 60.35 | 45,443 | +0.58(+0.97%) |
Mar 29, 2011 | 59.38 | 59.86 | 59.13 | 59.77 | 64,791 | +0.39(+0.66%) |
Mar 28, 2011 | 59.88 | 59.88 | 59.34 | 59.38 | 133,052 | -0.27(-0.46%) |
Mar 25, 2011 | 60.15 | 60.26 | 59.65 | 59.65 | 550,143 | +0.08(+0.13%) |
Mar 24, 2011 | 58.51 | 59.71 | 58.51 | 59.58 | 93,026 | +1.68(+2.91%) |
Mar 23, 2011 | 57.36 | 58.08 | 56.94 | 57.89 | 34,065 | +0.26(+0.46%) |
Mar 22, 2011 | 57.93 | 57.93 | 57.47 | 57.63 | 98,928 | -0.25(-0.44%) |
Mar 21, 2011 | 57.94 | 57.94 | 57.69 | 57.88 | 68,282 | +1.29(+2.28%) |
Mar 18, 2011 | 57.06 | 57.27 | 56.44 | 56.59 | 34,526 | +0.29(+0.52%) |
Mar 17, 2011 | 56.83 | 56.98 | 56.21 | 56.30 | 115,849 | +0.03(+0.05%) |
Mar 16, 2011 | 56.86 | 57.45 | 56.07 | 56.27 | 174,275 | -1.03(-1.79%) |
Mar 15, 2011 | 57.02 | 57.61 | 56.89 | 57.30 | 206,305 | -0.76(-1.31%) |
Mar 14, 2011 | 58.16 | 58.35 | 57.51 | 58.06 | 50,634 | -0.36(-0.62%) |
Mar 11, 2011 | 57.90 | 58.59 | 57.71 | 58.42 | 58,720 | +0.19(+0.32%) |
Mar 10, 2011 | 58.71 | 58.71 | 57.91 | 58.23 | 68,892 | -1.18(-1.99%) |
Mar 09, 2011 | 59.27 | 59.65 | 58.85 | 59.42 | 150,404 | +0.04(+0.07%) |
Mar 08, 2011 | 58.70 | 59.69 | 58.46 | 59.38 | 64,045 | +0.72(+1.23%) |
Mar 07, 2011 | 59.83 | 59.92 | 58.17 | 58.66 | 86,101 | -0.88(-1.48%) |
Mar 04, 2011 | 59.86 | 59.89 | 59.15 | 59.54 | 75,022 | -0.24(-0.41%) |
Mar 03, 2011 | 59.12 | 60.01 | 59.12 | 59.78 | 64,191 | +1.12(+1.90%) |
Mar 02, 2011 | 58.10 | 59.17 | 58.10 | 58.67 | 85,108 | +0.33(+0.57%) |