Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 61.66 | 61.77 | 60.96 | 61.13 | 98,924 | -0.58(-0.95%) |
May 23, 2011 | 62.16 | 62.36 | 61.26 | 61.71 | 131,335 | -1.29(-2.04%) |
May 20, 2011 | 63.39 | 63.51 | 62.76 | 63.00 | 72,834 | -0.63(-0.99%) |
May 19, 2011 | 64.00 | 64.15 | 63.15 | 63.63 | 73,291 | -0.46(-0.72%) |
May 18, 2011 | 63.39 | 64.33 | 63.19 | 64.09 | 53,164 | +0.72(+1.14%) |
May 17, 2011 | 63.51 | 63.76 | 63.12 | 63.37 | 60,628 | -0.31(-0.48%) |
May 16, 2011 | 64.64 | 64.64 | 63.63 | 63.67 | 101,206 | -1.30(-2.01%) |
May 13, 2011 | 66.01 | 66.01 | 64.59 | 64.98 | 51,216 | -0.93(-1.42%) |
May 12, 2011 | 64.95 | 66.03 | 64.61 | 65.91 | 72,725 | +0.74(+1.14%) |
May 11, 2011 | 66.35 | 66.38 | 64.83 | 65.17 | 113,732 | -1.42(-2.14%) |
May 10, 2011 | 66.50 | 66.81 | 66.23 | 66.59 | 79,124 | +0.45(+0.69%) |
May 09, 2011 | 65.62 | 66.59 | 65.40 | 66.14 | 82,171 | +0.28(+0.42%) |
May 06, 2011 | 65.93 | 66.70 | 65.14 | 65.86 | 163,107 | +0.40(+0.61%) |
May 05, 2011 | 64.29 | 66.16 | 64.29 | 65.47 | 186,760 | +0.89(+1.37%) |
May 04, 2011 | 64.52 | 64.89 | 63.91 | 64.58 | 170,956 | +0.18(+0.29%) |
May 03, 2011 | 63.46 | 64.50 | 63.27 | 64.39 | 145,089 | +0.79(+1.24%) |
May 02, 2011 | 63.67 | 63.79 | 63.58 | 63.61 | 116,685 | -0.78(-1.21%) |
Apr 29, 2011 | 65.34 | 65.46 | 63.72 | 64.38 | 197,437 | -0.91(-1.39%) |
Apr 28, 2011 | 65.10 | 65.46 | 64.87 | 65.29 | 88,392 | +0.18(+0.28%) |
Apr 27, 2011 | 64.24 | 65.19 | 64.24 | 65.11 | 141,498 | +0.84(+1.31%) |
Apr 26, 2011 | 64.25 | 66.13 | 63.52 | 64.26 | 334,584 | +2.43(+3.93%) |
Apr 25, 2011 | 62.04 | 62.07 | 61.04 | 61.83 | 95,247 | -0.56(-0.90%) |
Apr 21, 2011 | 62.67 | 62.70 | 62.29 | 62.40 | 64,069 | +0.11(+0.18%) |
Apr 20, 2011 | 62.10 | 62.30 | 61.65 | 62.29 | 56,643 | +0.93(+1.52%) |
Apr 19, 2011 | 61.75 | 61.86 | 60.86 | 61.35 | 75,977 | -0.17(-0.27%) |
Apr 18, 2011 | 61.66 | 61.66 | 61.12 | 61.52 | 64,929 | -0.79(-1.26%) |
Apr 15, 2011 | 61.23 | 62.49 | 61.18 | 62.30 | 95,425 | +0.91(+1.48%) |
Apr 14, 2011 | 61.08 | 61.55 | 60.81 | 61.40 | 84,908 | -0.09(-0.15%) |
Apr 13, 2011 | 62.03 | 62.13 | 61.01 | 61.49 | 70,780 | -0.39(-0.63%) |
Apr 12, 2011 | 62.16 | 62.72 | 61.86 | 61.88 | 93,017 | -0.80(-1.27%) |
Apr 11, 2011 | 62.42 | 62.74 | 62.04 | 62.67 | 95,353 | +0.21(+0.34%) |
Apr 08, 2011 | 63.58 | 63.58 | 62.09 | 62.46 | 98,473 | -0.88(-1.39%) |
Apr 07, 2011 | 63.51 | 63.55 | 62.96 | 63.34 | 86,506 | -0.04(-0.06%) |
Apr 06, 2011 | 63.46 | 63.81 | 63.14 | 63.38 | 64,513 | +0.04(+0.06%) |
Apr 05, 2011 | 63.01 | 63.57 | 62.87 | 63.34 | 168,738 | +0.18(+0.28%) |
Apr 04, 2011 | 62.08 | 63.23 | 62.08 | 63.16 | 144,486 | +1.04(+1.68%) |
Apr 01, 2011 | 61.89 | 62.43 | 61.66 | 62.12 | 120,909 | +0.53(+0.86%) |
Mar 31, 2011 | 61.04 | 61.89 | 60.96 | 61.59 | 242,211 | +0.55(+0.91%) |
Mar 30, 2011 | 60.38 | 61.04 | 60.14 | 61.04 | 59,851 | +0.77(+1.27%) |
Mar 29, 2011 | 60.16 | 60.45 | 59.90 | 60.27 | 61,737 | +0.06(+0.09%) |
Mar 28, 2011 | 60.15 | 60.43 | 59.95 | 60.21 | 61,971 | +0.15(+0.25%) |
Mar 25, 2011 | 59.93 | 60.87 | 59.70 | 60.07 | 78,333 | +0.39(+0.65%) |
Mar 24, 2011 | 59.83 | 59.83 | 59.25 | 59.68 | 99,102 | +0.00(+0.00%) |
Mar 23, 2011 | 60.09 | 60.09 | 59.23 | 59.68 | 120,977 | -0.55(-0.91%) |
Mar 22, 2011 | 60.75 | 60.80 | 60.02 | 60.22 | 122,723 | -0.34(-0.56%) |
Mar 21, 2011 | 60.62 | 60.64 | 60.32 | 60.57 | 141,004 | +0.44(+0.74%) |
Mar 18, 2011 | 59.26 | 60.12 | 59.21 | 60.12 | 267,149 | +0.88(+1.48%) |
Mar 17, 2011 | 59.64 | 59.64 | 58.94 | 59.24 | 95,673 | +0.32(+0.55%) |
Mar 16, 2011 | 59.36 | 59.62 | 58.81 | 58.92 | 138,116 | -0.35(-0.59%) |
Mar 15, 2011 | 59.27 | 59.58 | 59.22 | 59.27 | 126,649 | -0.34(-0.57%) |
Mar 14, 2011 | 59.63 | 60.34 | 59.41 | 59.61 | 87,957 | -0.44(-0.74%) |
Mar 11, 2011 | 59.99 | 60.48 | 59.73 | 60.06 | 81,294 | -0.06(-0.09%) |
Mar 10, 2011 | 60.84 | 60.95 | 60.10 | 60.11 | 122,558 | -1.35(-2.20%) |
Mar 09, 2011 | 61.50 | 61.81 | 61.16 | 61.47 | 300,019 | -0.22(-0.35%) |
Mar 08, 2011 | 60.51 | 61.77 | 60.24 | 61.68 | 158,599 | +1.29(+2.13%) |
Mar 07, 2011 | 61.42 | 61.42 | 60.29 | 60.40 | 160,834 | -0.92(-1.51%) |
Mar 04, 2011 | 61.18 | 61.80 | 60.68 | 61.32 | 166,411 | +0.39(+0.64%) |
Mar 03, 2011 | 59.97 | 61.03 | 59.71 | 60.94 | 151,688 | +1.38(+2.31%) |
Mar 02, 2011 | 59.25 | 59.97 | 59.16 | 59.56 | 95,168 | +0.20(+0.34%) |