Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 59.65 | 59.65 | 58.60 | 58.60 | 7,793 | -0.52(-0.88%) |
May 23, 2011 | 59.75 | 59.75 | 59.12 | 59.12 | 3,470 | -1.23(-2.04%) |
May 20, 2011 | 60.40 | 60.40 | 59.94 | 60.35 | 4,965 | +0.00(+0.00%) |
May 19, 2011 | 60.00 | 60.35 | 60.00 | 60.35 | 9,131 | +0.41(+0.68%) |
May 18, 2011 | 59.09 | 60.00 | 59.09 | 59.94 | 7,501 | +0.63(+1.06%) |
May 17, 2011 | 59.20 | 59.31 | 59.10 | 59.31 | 700 | +0.21(+0.36%) |
May 16, 2011 | 58.85 | 59.50 | 58.85 | 59.10 | 2,371 | +0.34(+0.58%) |
May 13, 2011 | 59.64 | 59.88 | 58.60 | 58.76 | 5,965 | -0.89(-1.49%) |
May 12, 2011 | 59.08 | 59.65 | 58.86 | 59.65 | 900 | +0.56(+0.95%) |
May 11, 2011 | 59.10 | 59.33 | 58.73 | 59.09 | 4,100 | -0.31(-0.52%) |
May 10, 2011 | 58.70 | 59.40 | 58.70 | 59.40 | 6,788 | +0.70(+1.19%) |
May 09, 2011 | 58.40 | 58.80 | 58.28 | 58.70 | 9,254 | +0.40(+0.69%) |
May 06, 2011 | 58.07 | 59.57 | 58.07 | 58.30 | 4,239 | +0.30(+0.52%) |
May 05, 2011 | 58.25 | 58.25 | 57.84 | 58.00 | 7,645 | -0.51(-0.87%) |
May 04, 2011 | 58.80 | 58.80 | 58.25 | 58.51 | 3,525 | -0.08(-0.14%) |
May 03, 2011 | 58.47 | 58.59 | 58.24 | 58.59 | 10,700 | +0.27(+0.46%) |
May 02, 2011 | 58.44 | 58.44 | 58.29 | 58.32 | 7,599 | +0.11(+0.19%) |
Apr 29, 2011 | 58.34 | 58.65 | 58.21 | 58.21 | 12,295 | -0.32(-0.55%) |
Apr 28, 2011 | 58.54 | 58.60 | 58.49 | 58.53 | 9,220 | +0.04(+0.07%) |
Apr 27, 2011 | 58.45 | 58.50 | 57.96 | 58.49 | 16,605 | +0.38(+0.65%) |
Apr 26, 2011 | 58.80 | 58.88 | 58.07 | 58.11 | 13,765 | -0.69(-1.17%) |
Apr 25, 2011 | 58.96 | 59.00 | 58.60 | 58.80 | 11,227 | -0.24(-0.41%) |
Apr 21, 2011 | 59.08 | 59.10 | 58.90 | 59.04 | 9,774 | +0.04(+0.07%) |
Apr 20, 2011 | 59.27 | 59.27 | 58.70 | 59.00 | 9,342 | +0.27(+0.46%) |
Apr 19, 2011 | 59.01 | 59.03 | 58.73 | 58.73 | 14,309 | -0.28(-0.47%) |
Apr 18, 2011 | 59.80 | 59.80 | 58.88 | 59.01 | 9,500 | -0.86(-1.43%) |
Apr 15, 2011 | 60.00 | 60.00 | 59.75 | 59.87 | 16,780 | +0.22(+0.36%) |
Apr 14, 2011 | 59.60 | 60.06 | 59.60 | 59.65 | 3,900 | -0.04(-0.07%) |
Apr 13, 2011 | 60.00 | 60.00 | 59.60 | 59.69 | 3,630 | -0.17(-0.28%) |
Apr 12, 2011 | 60.25 | 60.32 | 59.42 | 59.86 | 8,000 | -0.83(-1.37%) |
Apr 11, 2011 | 61.08 | 61.60 | 60.46 | 60.69 | 11,550 | -0.39(-0.64%) |
Apr 08, 2011 | 62.00 | 62.10 | 61.08 | 61.08 | 9,172 | -0.67(-1.09%) |
Apr 07, 2011 | 62.06 | 62.06 | 61.75 | 61.75 | 9,900 | -0.30(-0.48%) |
Apr 06, 2011 | 62.08 | 62.11 | 61.87 | 62.05 | 17,943 | -0.03(-0.05%) |
Apr 05, 2011 | 62.00 | 62.10 | 61.99 | 62.08 | 27,763 | +0.06(+0.10%) |
Apr 04, 2011 | 62.00 | 62.10 | 61.93 | 62.02 | 16,216 | +0.03(+0.05%) |
Apr 01, 2011 | 61.62 | 62.05 | 61.62 | 61.99 | 12,952 | +0.39(+0.63%) |
Mar 31, 2011 | 61.58 | 61.70 | 61.50 | 61.60 | 10,661 | +0.02(+0.03%) |
Mar 30, 2011 | 61.58 | 61.65 | 61.50 | 61.58 | 12,600 | +0.03(+0.05%) |
Mar 29, 2011 | 61.65 | 61.65 | 61.35 | 61.55 | 13,945 | +0.10(+0.16%) |
Mar 28, 2011 | 61.25 | 61.65 | 61.25 | 61.45 | 20,527 | +0.17(+0.28%) |
Mar 25, 2011 | 61.25 | 61.45 | 61.20 | 61.28 | 23,318 | +0.03(+0.05%) |
Mar 24, 2011 | 61.31 | 61.40 | 61.15 | 61.25 | 7,518 | -0.11(-0.18%) |
Mar 23, 2011 | 61.23 | 61.40 | 61.20 | 61.36 | 21,611 | +0.16(+0.27%) |
Mar 22, 2011 | 61.24 | 61.30 | 61.10 | 61.20 | 14,422 | +0.10(+0.16%) |
Mar 21, 2011 | 61.83 | 61.89 | 61.05 | 61.10 | 27,150 | +0.80(+1.33%) |
Mar 18, 2011 | 59.91 | 60.38 | 59.91 | 60.30 | 8,950 | +0.90(+1.52%) |
Mar 17, 2011 | 59.90 | 59.90 | 59.16 | 59.40 | 5,932 | -0.55(-0.92%) |
Mar 16, 2011 | 59.35 | 59.95 | 59.22 | 59.95 | 4,139 | +0.40(+0.67%) |
Mar 15, 2011 | 59.55 | 59.55 | 59.55 | 59.55 | 4,325 | -0.35(-0.58%) |
Mar 14, 2011 | 59.53 | 59.90 | 59.53 | 59.90 | 6,815 | -0.10(-0.17%) |
Mar 11, 2011 | 59.67 | 60.27 | 59.67 | 60.00 | 3,050 | -0.05(-0.08%) |
Mar 10, 2011 | 60.45 | 60.45 | 59.57 | 60.05 | 8,300 | -1.00(-1.64%) |
Mar 09, 2011 | 61.14 | 61.14 | 60.80 | 61.05 | 9,930 | -0.26(-0.42%) |
Mar 08, 2011 | 61.10 | 61.36 | 60.40 | 61.31 | 16,392 | +0.91(+1.51%) |
Mar 07, 2011 | 60.85 | 61.15 | 60.25 | 60.40 | 9,422 | -0.50(-0.82%) |
Mar 04, 2011 | 61.20 | 61.27 | 60.85 | 60.90 | 7,519 | -0.40(-0.65%) |
Mar 03, 2011 | 60.53 | 61.79 | 60.31 | 61.30 | 34,361 | -0.95(-1.53%) |
Mar 02, 2011 | 61.00 | 62.25 | 60.98 | 62.25 | 24,365 | +0.75(+1.22%) |