Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 60.00 | 60.28 | 59.15 | 59.15 | 724,108 | -1.12(-1.86%) |
May 20, 2011 | 59.75 | 60.38 | 59.64 | 60.27 | 952,348 | +0.49(+0.82%) |
May 19, 2011 | 59.15 | 60.05 | 59.25 | 59.78 | 802,268 | +0.39(+0.66%) |
May 18, 2011 | 59.31 | 59.49 | 58.93 | 59.39 | 824,600 | +0.32(+0.54%) |
May 17, 2011 | 59.42 | 59.99 | 59.07 | 59.07 | 619,906 | -0.43(-0.72%) |
May 16, 2011 | 60.04 | 60.13 | 59.48 | 59.50 | 720,059 | -0.59(-0.98%) |
May 13, 2011 | 60.54 | 60.90 | 59.99 | 60.09 | 611,271 | -0.46(-0.76%) |
May 12, 2011 | 60.63 | 61.02 | 60.42 | 60.55 | 581,650 | -0.33(-0.54%) |
May 11, 2011 | 61.79 | 62.09 | 60.71 | 60.88 | 851,631 | -1.21(-1.95%) |
May 10, 2011 | 61.18 | 62.37 | 61.22 | 62.09 | 738,127 | +0.84(+1.37%) |
May 09, 2011 | 60.35 | 61.25 | 60.00 | 61.25 | 968,599 | +1.25(+2.08%) |
May 06, 2011 | 59.40 | 60.00 | 59.20 | 60.00 | 675,174 | +0.61(+1.03%) |
May 05, 2011 | 58.65 | 59.61 | 58.66 | 59.39 | 967,830 | +0.58(+0.99%) |
May 04, 2011 | 58.45 | 58.96 | 58.06 | 58.81 | 2,166,035 | -0.15(-0.25%) |
May 03, 2011 | 59.88 | 59.98 | 58.53 | 58.96 | 743,080 | -1.02(-1.70%) |
May 02, 2011 | 58.39 | 60.01 | 59.83 | 59.98 | 1,742,920 | +0.10(+0.17%) |
Apr 29, 2011 | 59.54 | 59.91 | 59.39 | 59.88 | 461,633 | +0.31(+0.52%) |
Apr 28, 2011 | 59.30 | 59.94 | 59.33 | 59.57 | 391,290 | +0.21(+0.35%) |
Apr 27, 2011 | 60.02 | 59.68 | 59.23 | 59.36 | 673,059 | -0.08(-0.13%) |
Apr 26, 2011 | 59.71 | 60.05 | 59.12 | 59.44 | 654,723 | -0.30(-0.50%) |
Apr 25, 2011 | 59.68 | 59.92 | 59.68 | 59.74 | 315,332 | +0.03(+0.05%) |
Apr 21, 2011 | 60.11 | 60.07 | 59.40 | 59.71 | 488,048 | -0.22(-0.37%) |
Apr 20, 2011 | 60.52 | 60.70 | 59.76 | 59.93 | 636,786 | -0.29(-0.48%) |
Apr 19, 2011 | 60.08 | 60.30 | 59.70 | 60.22 | 422,079 | -0.04(-0.07%) |
Apr 18, 2011 | 59.87 | 60.41 | 59.69 | 60.26 | 650,052 | +0.03(+0.05%) |
Apr 15, 2011 | 60.10 | 60.52 | 60.08 | 60.23 | 800,290 | +0.15(+0.25%) |
Apr 14, 2011 | 59.73 | 60.17 | 59.62 | 60.08 | 569,913 | +0.24(+0.40%) |
Apr 13, 2011 | 59.52 | 59.87 | 59.33 | 59.84 | 743,328 | +0.51(+0.86%) |
Apr 12, 2011 | 59.60 | 59.75 | 58.98 | 59.33 | 725,869 | -0.34(-0.57%) |
Apr 11, 2011 | 60.24 | 60.30 | 59.41 | 59.67 | 585,744 | -0.43(-0.72%) |
Apr 08, 2011 | 59.39 | 60.14 | 59.17 | 60.10 | 578,458 | +0.82(+1.38%) |
Apr 07, 2011 | 59.75 | 59.96 | 59.20 | 59.28 | 715,074 | -0.68(-1.13%) |
Apr 06, 2011 | 61.19 | 61.30 | 59.88 | 59.96 | 1,243,487 | -1.16(-1.90%) |
Apr 05, 2011 | 60.88 | 61.52 | 60.86 | 61.12 | 798,232 | +0.09(+0.15%) |
Apr 04, 2011 | 60.93 | 61.19 | 60.81 | 61.03 | 719,605 | +0.02(+0.03%) |
Apr 01, 2011 | 59.96 | 61.27 | 59.85 | 61.01 | 1,050,998 | +1.16(+1.94%) |
Mar 31, 2011 | 60.12 | 60.41 | 59.65 | 59.85 | 1,030,723 | -0.15(-0.25%) |
Mar 30, 2011 | 59.55 | 60.00 | 60.00 | 60.00 | 2,450,867 | +2.01(+3.47%) |
Mar 29, 2011 | 58.00 | 58.09 | 57.66 | 57.99 | 608,061 | -0.07(-0.12%) |
Mar 28, 2011 | 58.36 | 58.69 | 58.03 | 58.06 | 601,135 | -0.63(-1.07%) |
Mar 25, 2011 | 58.24 | 59.17 | 58.13 | 58.69 | 473,540 | +0.56(+0.96%) |
Mar 24, 2011 | 58.01 | 58.23 | 57.46 | 58.13 | 804,920 | +0.16(+0.28%) |
Mar 23, 2011 | 56.84 | 58.05 | 56.82 | 57.97 | 854,088 | +1.08(+1.90%) |
Mar 22, 2011 | 56.03 | 56.99 | 56.07 | 56.89 | 643,748 | +0.82(+1.46%) |
Mar 21, 2011 | 55.34 | 56.15 | 55.80 | 56.07 | 446,399 | +1.07(+1.95%) |
Mar 18, 2011 | 55.19 | 55.37 | 54.94 | 55.00 | 1,684,526 | -0.15(-0.27%) |
Mar 17, 2011 | 55.25 | 55.62 | 55.07 | 55.15 | 432,840 | -0.23(-0.42%) |
Mar 16, 2011 | 55.44 | 55.75 | 55.11 | 55.38 | 699,516 | -0.37(-0.66%) |
Mar 15, 2011 | 54.55 | 55.79 | 54.18 | 55.75 | 618,249 | +0.09(+0.16%) |
Mar 14, 2011 | 55.57 | 55.93 | 55.21 | 55.66 | 609,600 | -0.27(-0.48%) |
Mar 11, 2011 | 55.27 | 56.09 | 55.40 | 55.93 | 859,934 | +0.20(+0.36%) |
Mar 10, 2011 | 55.40 | 55.79 | 55.18 | 55.73 | 657,630 | -0.05(-0.09%) |
Mar 09, 2011 | 54.65 | 55.82 | 54.37 | 55.78 | 2,169,965 | +0.57(+1.03%) |
Mar 08, 2011 | 55.93 | 55.89 | 55.12 | 55.21 | 1,293,717 | -0.68(-1.22%) |
Mar 07, 2011 | 56.39 | 57.08 | 55.42 | 55.89 | 877,250 | -1.19(-2.08%) |
Mar 04, 2011 | 56.93 | 57.14 | 55.54 | 57.08 | 1,497,436 | +0.09(+0.16%) |
Mar 03, 2011 | 55.97 | 57.08 | 55.79 | 56.99 | 1,149,824 | +1.20(+2.15%) |
Mar 02, 2011 | 56.21 | 56.51 | 55.74 | 55.79 | 879,489 | -0.72(-1.27%) |