Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 61.52 | 61.53 | 60.49 | 60.74 | 124,267 | -0.55(-0.90%) |
May 23, 2011 | 61.39 | 61.79 | 61.19 | 61.29 | 168,231 | -1.03(-1.65%) |
May 20, 2011 | 62.13 | 62.79 | 61.88 | 62.32 | 112,633 | -0.02(-0.03%) |
May 19, 2011 | 62.66 | 62.85 | 61.88 | 62.34 | 123,249 | -0.13(-0.21%) |
May 18, 2011 | 61.51 | 62.73 | 61.16 | 62.47 | 155,794 | +1.00(+1.63%) |
May 17, 2011 | 61.23 | 61.57 | 60.77 | 61.47 | 166,023 | -0.24(-0.39%) |
May 16, 2011 | 62.39 | 62.43 | 61.70 | 61.71 | 119,235 | -1.00(-1.59%) |
May 13, 2011 | 63.19 | 63.49 | 62.70 | 62.71 | 161,050 | -0.39(-0.62%) |
May 12, 2011 | 62.56 | 63.17 | 62.49 | 63.10 | 131,183 | +0.37(+0.59%) |
May 11, 2011 | 62.87 | 63.49 | 62.44 | 62.73 | 174,614 | -0.33(-0.52%) |
May 10, 2011 | 61.50 | 63.36 | 61.47 | 63.06 | 312,077 | +1.46(+2.37%) |
May 09, 2011 | 61.18 | 61.79 | 60.98 | 61.60 | 167,211 | +0.46(+0.75%) |
May 06, 2011 | 61.62 | 62.10 | 60.96 | 61.14 | 188,455 | +0.20(+0.33%) |
May 05, 2011 | 61.55 | 62.20 | 59.83 | 60.94 | 774,112 | +1.37(+2.30%) |
May 04, 2011 | 60.17 | 60.25 | 59.35 | 59.57 | 198,955 | -0.54(-0.90%) |
May 03, 2011 | 60.01 | 61.28 | 59.73 | 60.11 | 185,170 | -0.17(-0.28%) |
May 02, 2011 | 60.40 | 60.45 | 60.25 | 60.28 | 242,585 | -0.83(-1.36%) |
Apr 29, 2011 | 60.97 | 61.32 | 60.55 | 61.11 | 99,656 | +0.34(+0.56%) |
Apr 28, 2011 | 60.75 | 61.15 | 60.53 | 60.77 | 103,792 | -0.06(-0.10%) |
Apr 27, 2011 | 60.60 | 60.85 | 60.33 | 60.83 | 104,586 | +0.20(+0.33%) |
Apr 26, 2011 | 59.91 | 60.77 | 59.85 | 60.63 | 287,594 | +0.75(+1.25%) |
Apr 25, 2011 | 60.25 | 60.38 | 59.49 | 59.88 | 107,998 | -0.26(-0.43%) |
Apr 21, 2011 | 60.17 | 60.18 | 59.69 | 60.14 | 81,556 | +0.52(+0.87%) |
Apr 20, 2011 | 59.60 | 59.93 | 59.25 | 59.62 | 146,362 | +0.83(+1.41%) |
Apr 19, 2011 | 58.94 | 59.12 | 58.50 | 58.79 | 295,628 | -0.10(-0.17%) |
Apr 18, 2011 | 59.88 | 59.90 | 58.15 | 58.89 | 437,374 | -1.53(-2.53%) |
Apr 15, 2011 | 60.02 | 60.57 | 59.99 | 60.42 | 191,678 | +0.22(+0.37%) |
Apr 14, 2011 | 59.88 | 60.31 | 59.67 | 60.20 | 241,777 | +0.00(+0.00%) |
Apr 13, 2011 | 60.33 | 60.76 | 60.03 | 60.20 | 240,180 | +0.14(+0.23%) |
Apr 12, 2011 | 59.51 | 60.29 | 59.14 | 60.06 | 222,527 | +0.43(+0.72%) |
Apr 11, 2011 | 60.11 | 60.25 | 59.34 | 59.63 | 163,235 | -0.43(-0.72%) |
Apr 08, 2011 | 60.82 | 61.00 | 59.88 | 60.06 | 221,449 | -0.42(-0.69%) |
Apr 07, 2011 | 60.92 | 61.01 | 60.47 | 60.48 | 243,432 | -0.48(-0.79%) |
Apr 06, 2011 | 61.19 | 61.20 | 60.58 | 60.96 | 164,103 | -0.03(-0.05%) |
Apr 05, 2011 | 61.64 | 61.64 | 60.46 | 60.99 | 454,010 | -0.86(-1.39%) |
Apr 04, 2011 | 62.04 | 62.60 | 61.25 | 61.85 | 386,803 | -0.48(-0.77%) |
Apr 01, 2011 | 61.96 | 62.66 | 60.24 | 62.33 | 484,170 | +1.01(+1.65%) |
Mar 31, 2011 | 61.45 | 61.83 | 61.20 | 61.32 | 92,770 | -0.13(-0.21%) |
Mar 30, 2011 | 61.45 | 61.45 | 61.45 | 61.45 | 203,930 | +0.18(+0.29%) |
Mar 29, 2011 | 61.42 | 61.64 | 60.87 | 61.27 | 500,148 | -0.59(-0.95%) |
Mar 28, 2011 | 60.95 | 62.75 | 60.50 | 61.86 | 391,797 | +1.01(+1.66%) |
Mar 25, 2011 | 60.25 | 61.16 | 60.00 | 60.85 | 162,013 | +0.67(+1.11%) |
Mar 24, 2011 | 59.90 | 60.33 | 59.38 | 60.18 | 132,865 | +0.60(+1.01%) |
Mar 23, 2011 | 59.36 | 59.65 | 59.01 | 59.58 | 199,920 | +0.04(+0.07%) |
Mar 22, 2011 | 59.68 | 60.00 | 59.30 | 59.54 | 131,704 | +0.08(+0.13%) |
Mar 21, 2011 | 59.55 | 59.59 | 59.29 | 59.46 | 254,315 | +0.86(+1.47%) |
Mar 18, 2011 | 58.45 | 58.94 | 58.05 | 58.60 | 167,746 | +0.71(+1.23%) |
Mar 17, 2011 | 58.74 | 58.98 | 57.86 | 57.89 | 141,112 | -0.07(-0.12%) |
Mar 16, 2011 | 58.28 | 58.83 | 57.53 | 57.96 | 242,572 | -0.65(-1.11%) |
Mar 15, 2011 | 58.42 | 58.87 | 58.23 | 58.61 | 194,657 | -0.10(-0.17%) |
Mar 14, 2011 | 57.77 | 58.86 | 56.94 | 58.71 | 172,797 | +0.45(+0.77%) |
Mar 11, 2011 | 58.27 | 58.59 | 57.94 | 58.26 | 171,446 | +0.12(+0.21%) |
Mar 10, 2011 | 59.19 | 59.34 | 57.79 | 58.14 | 224,641 | -1.70(-2.84%) |
Mar 09, 2011 | 59.79 | 60.07 | 59.42 | 59.84 | 271,561 | +0.13(+0.22%) |
Mar 08, 2011 | 59.05 | 60.12 | 58.50 | 59.71 | 237,623 | +0.61(+1.03%) |
Mar 07, 2011 | 59.99 | 60.00 | 58.53 | 59.10 | 178,075 | -0.77(-1.29%) |
Mar 04, 2011 | 59.82 | 60.00 | 59.43 | 59.87 | 247,350 | +0.03(+0.05%) |
Mar 03, 2011 | 59.13 | 60.00 | 59.08 | 59.84 | 188,965 | +0.93(+1.58%) |
Mar 02, 2011 | 58.24 | 59.18 | 58.24 | 58.91 | 227,123 | +0.55(+0.94%) |