Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 60.97 | 60.97 | 60.66 | 60.84 | 21,334 | +0.05(+0.08%) |
May 23, 2011 | 60.68 | 60.87 | 60.64 | 60.79 | 34,030 | -0.90(-1.46%) |
May 20, 2011 | 61.81 | 61.81 | 61.44 | 61.69 | 4,170 | -0.01(-0.01%) |
May 19, 2011 | 61.99 | 62.02 | 61.70 | 61.70 | 4,107 | -0.07(-0.12%) |
May 18, 2011 | 61.36 | 61.77 | 61.36 | 61.77 | 18,656 | +0.41(+0.67%) |
May 17, 2011 | 61.18 | 61.42 | 61.11 | 61.36 | 44,410 | -0.33(-0.54%) |
May 16, 2011 | 61.42 | 61.85 | 61.42 | 61.70 | 17,761 | -0.00(-0.01%) |
May 13, 2011 | 62.11 | 62.18 | 61.55 | 61.70 | 17,193 | -0.47(-0.76%) |
May 12, 2011 | 61.66 | 62.24 | 61.47 | 62.17 | 16,034 | +0.29(+0.47%) |
May 11, 2011 | 62.22 | 62.24 | 61.64 | 61.89 | 12,934 | -0.46(-0.73%) |
May 10, 2011 | 62.10 | 62.45 | 62.10 | 62.34 | 20,536 | +0.42(+0.68%) |
May 09, 2011 | 61.69 | 62.01 | 61.64 | 61.92 | 26,752 | +0.26(+0.43%) |
May 06, 2011 | 62.10 | 62.27 | 61.59 | 61.66 | 29,894 | +0.24(+0.40%) |
May 05, 2011 | 61.64 | 61.93 | 61.19 | 61.41 | 31,935 | -0.55(-0.89%) |
May 04, 2011 | 62.45 | 62.49 | 61.81 | 61.96 | 8,306 | -0.52(-0.83%) |
May 03, 2011 | 62.36 | 62.63 | 62.24 | 62.48 | 28,458 | -0.05(-0.08%) |
May 02, 2011 | 62.45 | 62.54 | 62.45 | 62.53 | 7,643 | +0.02(+0.04%) |
Apr 29, 2011 | 62.32 | 62.56 | 62.32 | 62.50 | 34,256 | +0.21(+0.34%) |
Apr 28, 2011 | 61.86 | 62.29 | 61.86 | 62.29 | 21,096 | +0.40(+0.65%) |
Apr 27, 2011 | 61.53 | 61.89 | 61.48 | 61.89 | 12,023 | +0.39(+0.64%) |
Apr 26, 2011 | 61.09 | 61.57 | 61.08 | 61.50 | 11,217 | +0.62(+1.02%) |
Apr 25, 2011 | 60.88 | 60.95 | 60.74 | 60.87 | 14,200 | -0.08(-0.14%) |
Apr 21, 2011 | 61.00 | 61.00 | 60.83 | 60.95 | 14,206 | +0.15(+0.25%) |
Apr 20, 2011 | 60.83 | 61.03 | 60.71 | 60.80 | 28,059 | +0.53(+0.88%) |
Apr 19, 2011 | 60.03 | 60.28 | 59.89 | 60.28 | 9,343 | +0.42(+0.70%) |
Apr 18, 2011 | 59.85 | 59.98 | 59.56 | 59.86 | 27,437 | -0.61(-1.02%) |
Apr 15, 2011 | 60.43 | 60.62 | 60.33 | 60.47 | 17,153 | +0.17(+0.28%) |
Apr 14, 2011 | 59.93 | 60.36 | 59.76 | 60.31 | 41,309 | +0.00(+0.00%) |
Apr 13, 2011 | 60.63 | 60.63 | 60.09 | 60.30 | 10,965 | +0.01(+0.02%) |
Apr 12, 2011 | 60.30 | 60.51 | 60.18 | 60.29 | 6,968 | -0.30(-0.49%) |
Apr 11, 2011 | 60.73 | 60.90 | 60.54 | 60.59 | 21,315 | +0.01(+0.01%) |
Apr 08, 2011 | 61.21 | 61.21 | 60.40 | 60.58 | 11,485 | -0.25(-0.41%) |
Apr 07, 2011 | 60.90 | 61.04 | 60.57 | 60.83 | 19,188 | -0.16(-0.27%) |
Apr 06, 2011 | 61.20 | 61.20 | 60.85 | 61.00 | 6,808 | +0.16(+0.27%) |
Apr 05, 2011 | 60.73 | 61.06 | 60.71 | 60.83 | 13,377 | +0.09(+0.15%) |
Apr 04, 2011 | 60.88 | 60.92 | 60.74 | 60.74 | 8,830 | -0.02(-0.04%) |
Apr 01, 2011 | 60.75 | 61.04 | 60.65 | 60.76 | 7,929 | +0.26(+0.43%) |
Mar 31, 2011 | 60.41 | 60.65 | 60.41 | 60.50 | 13,898 | -0.18(-0.30%) |
Mar 30, 2011 | 60.47 | 60.74 | 60.37 | 60.68 | 49,154 | +0.47(+0.77%) |
Mar 29, 2011 | 59.76 | 60.22 | 59.69 | 60.22 | 6,779 | +0.16(+0.27%) |
Mar 28, 2011 | 60.21 | 60.21 | 60.01 | 60.06 | 2,867 | -0.05(-0.08%) |
Mar 25, 2011 | 60.09 | 60.27 | 59.91 | 60.11 | 64,240 | +0.25(+0.42%) |
Mar 24, 2011 | 59.76 | 59.96 | 59.61 | 59.86 | 11,235 | +0.34(+0.58%) |
Mar 23, 2011 | 59.13 | 59.51 | 59.02 | 59.51 | 27,243 | +0.24(+0.41%) |
Mar 22, 2011 | 59.48 | 59.55 | 59.24 | 59.27 | 8,123 | -0.31(-0.52%) |
Mar 21, 2011 | 59.58 | 59.62 | 59.42 | 59.58 | 7,769 | +0.85(+1.44%) |
Mar 18, 2011 | 59.11 | 59.13 | 58.57 | 58.73 | 13,227 | +0.30(+0.51%) |
Mar 17, 2011 | 58.52 | 58.60 | 57.88 | 58.43 | 34,319 | +0.70(+1.21%) |
Mar 16, 2011 | 58.61 | 58.61 | 57.40 | 57.73 | 41,553 | -1.34(-2.26%) |
Mar 15, 2011 | 58.49 | 59.08 | 58.48 | 59.07 | 30,662 | -0.30(-0.50%) |
Mar 14, 2011 | 59.36 | 59.54 | 59.05 | 59.37 | 4,350 | -0.54(-0.91%) |
Mar 11, 2011 | 59.27 | 60.09 | 59.27 | 59.91 | 16,191 | +0.41(+0.69%) |
Mar 10, 2011 | 59.94 | 59.96 | 59.50 | 59.50 | 25,693 | -1.05(-1.73%) |
Mar 09, 2011 | 60.46 | 60.70 | 60.32 | 60.55 | 7,920 | -0.06(-0.10%) |
Mar 08, 2011 | 59.92 | 60.67 | 59.92 | 60.61 | 11,359 | +0.68(+1.14%) |
Mar 07, 2011 | 60.51 | 60.67 | 59.65 | 59.93 | 16,391 | -0.40(-0.66%) |
Mar 04, 2011 | 60.89 | 60.89 | 59.98 | 60.33 | 16,795 | -0.60(-0.98%) |
Mar 03, 2011 | 60.24 | 60.92 | 60.24 | 60.92 | 9,893 | +1.18(+1.98%) |
Mar 02, 2011 | 59.58 | 59.95 | 59.56 | 59.74 | 8,759 | -0.07(-0.11%) |