Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 62.04 | 62.04 | 61.74 | 61.77 | 66,058 | -0.25(-0.40%) |
May 23, 2011 | 62.10 | 62.10 | 61.74 | 62.02 | 70,872 | -0.61(-0.97%) |
May 20, 2011 | 63.00 | 63.00 | 62.39 | 62.63 | 38,825 | -0.44(-0.70%) |
May 19, 2011 | 63.42 | 63.42 | 62.81 | 63.07 | 181,843 | -0.18(-0.29%) |
May 18, 2011 | 62.73 | 63.30 | 62.65 | 63.26 | 61,979 | +0.55(+0.88%) |
May 17, 2011 | 62.71 | 62.76 | 62.34 | 62.71 | 89,186 | -0.05(-0.09%) |
May 16, 2011 | 62.51 | 63.06 | 62.51 | 62.76 | 146,185 | -0.00(-0.01%) |
May 13, 2011 | 63.08 | 63.22 | 62.48 | 62.76 | 89,281 | -0.18(-0.29%) |
May 12, 2011 | 62.20 | 63.04 | 62.02 | 62.95 | 64,664 | +0.55(+0.88%) |
May 11, 2011 | 62.59 | 62.76 | 62.13 | 62.40 | 164,582 | -0.15(-0.24%) |
May 10, 2011 | 62.40 | 62.59 | 62.12 | 62.55 | 51,098 | +0.39(+0.62%) |
May 09, 2011 | 61.80 | 62.21 | 61.71 | 62.16 | 57,324 | +0.41(+0.67%) |
May 06, 2011 | 61.65 | 62.06 | 61.54 | 61.74 | 115,026 | +0.45(+0.74%) |
May 05, 2011 | 61.45 | 61.77 | 61.14 | 61.29 | 51,955 | -0.41(-0.66%) |
May 04, 2011 | 61.87 | 61.89 | 61.45 | 61.70 | 34,293 | -0.12(-0.19%) |
May 03, 2011 | 62.08 | 62.08 | 61.54 | 61.82 | 86,089 | -0.26(-0.42%) |
May 02, 2011 | 62.05 | 62.09 | 61.99 | 62.08 | 158,672 | +0.56(+0.91%) |
Apr 29, 2011 | 61.59 | 61.65 | 61.46 | 61.52 | 38,551 | -0.07(-0.11%) |
Apr 28, 2011 | 61.25 | 61.64 | 61.09 | 61.59 | 56,821 | +0.35(+0.57%) |
Apr 27, 2011 | 60.57 | 61.31 | 60.45 | 61.24 | 88,434 | +0.79(+1.31%) |
Apr 26, 2011 | 59.93 | 60.55 | 59.93 | 60.44 | 65,228 | +0.67(+1.12%) |
Apr 25, 2011 | 59.63 | 59.79 | 59.49 | 59.77 | 28,656 | +0.08(+0.13%) |
Apr 21, 2011 | 59.93 | 60.00 | 59.53 | 59.70 | 19,230 | +0.15(+0.25%) |
Apr 20, 2011 | 59.64 | 59.70 | 59.43 | 59.55 | 43,846 | +0.54(+0.92%) |
Apr 19, 2011 | 58.77 | 59.01 | 58.56 | 59.01 | 61,838 | +0.48(+0.81%) |
Apr 18, 2011 | 58.75 | 58.76 | 58.28 | 58.53 | 81,590 | -0.71(-1.20%) |
Apr 15, 2011 | 58.89 | 59.33 | 58.89 | 59.24 | 25,593 | +0.50(+0.85%) |
Apr 14, 2011 | 58.12 | 58.81 | 58.12 | 58.74 | 42,960 | +0.33(+0.56%) |
Apr 13, 2011 | 58.73 | 58.73 | 58.30 | 58.41 | 29,091 | -0.01(-0.01%) |
Apr 12, 2011 | 58.14 | 58.62 | 58.14 | 58.42 | 110,658 | -0.03(-0.06%) |
Apr 11, 2011 | 58.26 | 58.64 | 58.26 | 58.45 | 77,281 | +0.23(+0.39%) |
Apr 08, 2011 | 58.45 | 58.56 | 58.04 | 58.23 | 31,509 | -0.02(-0.03%) |
Apr 07, 2011 | 58.25 | 58.47 | 58.08 | 58.24 | 28,868 | -0.08(-0.13%) |
Apr 06, 2011 | 58.41 | 58.52 | 58.29 | 58.32 | 28,391 | +0.15(+0.26%) |
Apr 05, 2011 | 58.17 | 58.37 | 58.15 | 58.17 | 67,464 | -0.23(-0.40%) |
Apr 04, 2011 | 58.24 | 58.49 | 58.24 | 58.40 | 22,698 | +0.33(+0.58%) |
Apr 01, 2011 | 58.02 | 58.13 | 57.88 | 58.07 | 122,342 | +0.32(+0.55%) |
Mar 31, 2011 | 57.62 | 57.91 | 57.62 | 57.75 | 22,827 | +0.03(+0.04%) |
Mar 30, 2011 | 57.47 | 57.95 | 57.47 | 57.73 | 56,325 | +0.49(+0.86%) |
Mar 29, 2011 | 56.88 | 57.24 | 56.80 | 57.23 | 35,103 | +0.39(+0.69%) |
Mar 28, 2011 | 56.96 | 56.96 | 56.83 | 56.84 | 24,949 | -0.01(-0.01%) |
Mar 25, 2011 | 56.81 | 57.09 | 56.67 | 56.85 | 28,435 | +0.16(+0.29%) |
Mar 24, 2011 | 56.34 | 56.73 | 56.17 | 56.69 | 17,862 | +0.65(+1.16%) |
Mar 23, 2011 | 55.95 | 56.14 | 55.65 | 56.04 | 38,485 | -0.08(-0.13%) |
Mar 22, 2011 | 56.39 | 56.39 | 56.08 | 56.11 | 37,392 | -0.02(-0.03%) |
Mar 21, 2011 | 56.24 | 56.29 | 56.04 | 56.13 | 39,488 | +0.32(+0.57%) |
Mar 18, 2011 | 56.11 | 56.11 | 55.59 | 55.81 | 31,724 | +0.32(+0.57%) |
Mar 17, 2011 | 55.67 | 55.67 | 55.21 | 55.50 | 32,847 | +0.59(+1.08%) |
Mar 16, 2011 | 55.65 | 55.66 | 54.66 | 54.90 | 48,860 | -0.91(-1.63%) |
Mar 15, 2011 | 55.69 | 56.07 | 55.64 | 55.81 | 171,099 | -0.67(-1.19%) |
Mar 14, 2011 | 56.36 | 56.76 | 56.21 | 56.49 | 180,529 | -0.29(-0.51%) |
Mar 11, 2011 | 56.31 | 56.86 | 56.31 | 56.77 | 26,151 | +0.23(+0.41%) |
Mar 10, 2011 | 57.15 | 57.15 | 56.52 | 56.54 | 70,862 | -0.85(-1.48%) |
Mar 09, 2011 | 57.14 | 57.50 | 57.14 | 57.39 | 65,241 | +0.07(+0.13%) |
Mar 08, 2011 | 56.94 | 57.46 | 56.79 | 57.32 | 26,878 | +0.41(+0.72%) |
Mar 07, 2011 | 57.55 | 57.55 | 56.65 | 56.91 | 46,648 | -0.49(-0.86%) |
Mar 04, 2011 | 57.56 | 57.56 | 57.04 | 57.40 | 71,904 | -0.06(-0.10%) |
Mar 03, 2011 | 56.90 | 57.55 | 56.84 | 57.46 | 36,723 | +1.03(+1.83%) |
Mar 02, 2011 | 56.08 | 56.52 | 56.04 | 56.43 | 39,379 | +0.20(+0.36%) |