Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 52.95 | 54.00 | 50.70 | 51.00 | 23,327 | -1.95(-3.68%) |
May 23, 2011 | 52.80 | 53.40 | 51.00 | 52.95 | 28,930 | -0.15(-0.28%) |
May 20, 2011 | 50.55 | 54.00 | 49.95 | 53.10 | 80,875 | +2.85(+5.67%) |
May 19, 2011 | 50.25 | 50.77 | 49.20 | 50.25 | 95,935 | +0.60(+1.21%) |
May 18, 2011 | 50.40 | 51.00 | 49.05 | 49.65 | 316,142 | -8.55(-14.69%) |
May 17, 2011 | 58.65 | 59.10 | 57.28 | 58.20 | 25,820 | +0.30(+0.52%) |
May 16, 2011 | 58.80 | 60.02 | 57.75 | 57.90 | 9,429 | -0.08(-0.13%) |
May 13, 2011 | 60.60 | 61.80 | 57.30 | 57.98 | 16,464 | -3.52(-5.73%) |
May 12, 2011 | 64.95 | 64.95 | 54.75 | 61.50 | 29,567 | +4.95(+8.75%) |
May 11, 2011 | 58.35 | 59.40 | 56.25 | 56.55 | 16,218 | -2.10(-3.58%) |
May 10, 2011 | 59.10 | 59.10 | 57.60 | 58.65 | 12,624 | -0.45(-0.76%) |
May 09, 2011 | 60.00 | 60.00 | 58.95 | 59.10 | 9,408 | -1.05(-1.75%) |
May 06, 2011 | 59.85 | 61.05 | 58.80 | 60.15 | 11,784 | +0.75(+1.26%) |
May 05, 2011 | 59.10 | 60.75 | 58.65 | 59.40 | 18,257 | -0.45(-0.75%) |
May 04, 2011 | 60.30 | 61.80 | 59.40 | 59.85 | 20,122 | -1.05(-1.72%) |
May 03, 2011 | 61.95 | 62.25 | 60.15 | 60.90 | 18,531 | -1.35(-2.17%) |
May 02, 2011 | 63.00 | 64.35 | 62.25 | 62.25 | 11,213 | -1.65(-2.58%) |
Apr 29, 2011 | 62.55 | 64.50 | 61.80 | 63.90 | 23,779 | +1.65(+2.65%) |
Apr 28, 2011 | 61.80 | 62.40 | 60.90 | 62.25 | 11,986 | +0.45(+0.73%) |
Apr 27, 2011 | 62.25 | 62.70 | 60.15 | 61.80 | 18,813 | -0.75(-1.20%) |
Apr 26, 2011 | 60.60 | 63.45 | 60.60 | 62.55 | 14,196 | +1.95(+3.22%) |
Apr 25, 2011 | 59.55 | 61.05 | 58.65 | 60.60 | 17,245 | +1.65(+2.80%) |
Apr 21, 2011 | 60.15 | 60.75 | 58.50 | 58.95 | 22,150 | -1.05(-1.75%) |
Apr 20, 2011 | 60.00 | 61.80 | 59.70 | 60.00 | 30,540 | -0.45(-0.74%) |
Apr 19, 2011 | 60.45 | 61.65 | 60.00 | 60.45 | 11,267 | +0.60(+1.00%) |
Apr 18, 2011 | 60.30 | 60.75 | 59.40 | 59.85 | 15,140 | -0.90(-1.48%) |
Apr 15, 2011 | 61.20 | 62.10 | 60.45 | 60.75 | 16,964 | -0.60(-0.98%) |
Apr 14, 2011 | 61.50 | 62.55 | 61.35 | 61.35 | 16,718 | -0.60(-0.97%) |
Apr 13, 2011 | 62.25 | 62.85 | 61.50 | 61.95 | 32,685 | +0.75(+1.23%) |
Apr 12, 2011 | 61.50 | 61.65 | 60.75 | 61.20 | 14,830 | -0.45(-0.73%) |
Apr 11, 2011 | 62.70 | 63.00 | 61.50 | 61.65 | 9,440 | -1.35(-2.14%) |
Apr 08, 2011 | 63.45 | 63.90 | 61.50 | 63.00 | 17,617 | +0.15(+0.24%) |
Apr 07, 2011 | 65.40 | 67.05 | 62.55 | 62.85 | 31,422 | -1.95(-3.01%) |
Apr 06, 2011 | 63.75 | 65.55 | 62.55 | 64.80 | 23,147 | +1.20(+1.89%) |
Apr 05, 2011 | 67.05 | 67.80 | 63.30 | 63.60 | 33,979 | -3.30(-4.93%) |
Apr 04, 2011 | 66.75 | 70.50 | 66.75 | 66.90 | 69,597 | +0.90(+1.36%) |
Apr 01, 2011 | 61.95 | 66.00 | 61.65 | 66.00 | 59,261 | +5.70(+9.45%) |
Mar 31, 2011 | 60.45 | 61.80 | 59.70 | 60.30 | 23,071 | +0.60(+1.01%) |
Mar 30, 2011 | 59.70 | 60.00 | 58.20 | 59.70 | 13,606 | +1.05(+1.79%) |
Mar 29, 2011 | 58.50 | 59.25 | 58.05 | 58.65 | 12,395 | +0.15(+0.26%) |
Mar 28, 2011 | 58.05 | 58.65 | 57.00 | 58.50 | 11,932 | +0.75(+1.30%) |
Mar 25, 2011 | 57.30 | 58.95 | 57.00 | 57.75 | 14,208 | +0.45(+0.79%) |
Mar 24, 2011 | 58.80 | 58.80 | 56.70 | 57.30 | 20,006 | -1.05(-1.80%) |
Mar 23, 2011 | 58.80 | 59.10 | 57.00 | 58.35 | 18,691 | -0.75(-1.27%) |
Mar 22, 2011 | 58.65 | 59.40 | 57.75 | 59.10 | 14,146 | +0.75(+1.29%) |
Mar 21, 2011 | 57.75 | 59.10 | 57.15 | 58.35 | 10,690 | +1.20(+2.10%) |
Mar 18, 2011 | 56.70 | 58.35 | 56.55 | 57.15 | 12,861 | +0.90(+1.60%) |
Mar 17, 2011 | 56.25 | 57.46 | 55.05 | 56.25 | 14,967 | +0.90(+1.63%) |
Mar 16, 2011 | 57.15 | 57.15 | 54.90 | 55.35 | 15,953 | -1.65(-2.89%) |
Mar 15, 2011 | 56.25 | 57.30 | 54.15 | 57.00 | 20,317 | -0.30(-0.52%) |
Mar 14, 2011 | 57.15 | 58.95 | 57.00 | 57.30 | 9,554 | -0.30(-0.52%) |
Mar 11, 2011 | 57.30 | 58.80 | 57.15 | 57.60 | 11,844 | -0.30(-0.52%) |
Mar 10, 2011 | 61.20 | 61.20 | 57.15 | 57.90 | 20,954 | -1.50(-2.53%) |
Mar 09, 2011 | 61.50 | 61.50 | 59.40 | 59.40 | 18,789 | -1.80(-2.94%) |
Mar 08, 2011 | 60.60 | 62.25 | 59.85 | 61.20 | 12,316 | +0.75(+1.24%) |
Mar 07, 2011 | 61.80 | 62.10 | 59.40 | 60.45 | 14,979 | -0.90(-1.47%) |
Mar 04, 2011 | 61.35 | 61.95 | 60.15 | 61.35 | 16,164 | -0.45(-0.73%) |
Mar 03, 2011 | 64.05 | 64.05 | 56.85 | 61.80 | 48,794 | -0.90(-1.44%) |
Mar 02, 2011 | 58.35 | 62.85 | 57.75 | 62.70 | 51,897 | +4.95(+8.57%) |