Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 68.50 | 69.75 | 68.50 | 69.50 | 2,613 | +1.50(+2.21%) |
May 23, 2011 | 65.75 | 68.00 | 64.50 | 68.00 | 1,710 | +1.75(+2.64%) |
May 20, 2011 | 69.00 | 69.00 | 64.00 | 66.25 | 3,729 | -2.50(-3.64%) |
May 19, 2011 | 70.50 | 71.25 | 68.50 | 68.75 | 2,159 | -1.00(-1.43%) |
May 18, 2011 | 64.75 | 71.25 | 63.50 | 69.75 | 6,005 | +5.50(+8.56%) |
May 17, 2011 | 65.00 | 65.36 | 62.50 | 64.25 | 6,277 | -1.00(-1.53%) |
May 16, 2011 | 68.50 | 68.75 | 65.25 | 65.25 | 4,307 | -3.25(-4.74%) |
May 13, 2011 | 68.75 | 71.00 | 68.00 | 68.50 | 7,829 | -3.50(-4.86%) |
May 12, 2011 | 72.00 | 72.00 | 70.50 | 72.00 | 3,886 | +0.50(+0.70%) |
May 11, 2011 | 72.50 | 73.00 | 70.50 | 71.50 | 2,853 | -1.00(-1.38%) |
May 10, 2011 | 72.50 | 73.25 | 71.75 | 72.50 | 1,981 | +0.50(+0.69%) |
May 09, 2011 | 72.00 | 74.50 | 70.25 | 72.00 | 3,595 | +0.00(+0.00%) |
May 06, 2011 | 73.00 | 73.00 | 71.25 | 72.00 | 4,030 | -0.25(-0.35%) |
May 05, 2011 | 72.25 | 73.07 | 71.75 | 72.25 | 3,395 | +0.00(+0.00%) |
May 04, 2011 | 73.50 | 73.97 | 71.50 | 72.25 | 3,690 | -0.50(-0.69%) |
May 03, 2011 | 74.75 | 75.50 | 72.50 | 72.75 | 4,930 | -1.75(-2.35%) |
May 02, 2011 | 73.75 | 75.00 | 72.50 | 74.50 | 10,604 | +4.25(+6.05%) |
Apr 29, 2011 | 70.50 | 72.00 | 68.75 | 70.25 | 2,287 | -0.50(-0.71%) |
Apr 28, 2011 | 70.50 | 71.00 | 69.00 | 70.75 | 2,696 | -0.25(-0.35%) |
Apr 27, 2011 | 73.00 | 73.25 | 70.25 | 71.00 | 3,504 | -1.00(-1.39%) |
Apr 26, 2011 | 72.25 | 73.25 | 71.25 | 72.00 | 3,018 | -0.25(-0.35%) |
Apr 25, 2011 | 72.50 | 73.91 | 72.03 | 72.25 | 5,208 | +0.00(+0.00%) |
Apr 21, 2011 | 72.50 | 72.62 | 70.75 | 72.25 | 2,174 | +0.50(+0.70%) |
Apr 20, 2011 | 72.00 | 72.72 | 70.50 | 71.75 | 3,087 | +1.00(+1.41%) |
Apr 19, 2011 | 72.25 | 73.00 | 70.00 | 70.75 | 3,903 | -0.75(-1.05%) |
Apr 18, 2011 | 72.50 | 73.74 | 71.50 | 71.50 | 3,972 | -1.00(-1.38%) |
Apr 15, 2011 | 72.50 | 73.75 | 72.25 | 72.50 | 3,168 | +0.25(+0.35%) |
Apr 14, 2011 | 72.00 | 73.75 | 71.50 | 72.25 | 2,916 | -0.25(-0.34%) |
Apr 13, 2011 | 74.25 | 74.75 | 72.50 | 72.50 | 6,644 | -0.50(-0.68%) |
Apr 12, 2011 | 72.00 | 74.47 | 70.00 | 73.00 | 3,074 | +1.00(+1.39%) |
Apr 11, 2011 | 75.25 | 75.25 | 71.25 | 72.00 | 7,273 | -3.00(-4.00%) |
Apr 08, 2011 | 72.75 | 75.00 | 72.25 | 75.00 | 5,832 | +2.75(+3.81%) |
Apr 07, 2011 | 73.75 | 75.00 | 71.75 | 72.25 | 4,772 | -1.50(-2.03%) |
Apr 06, 2011 | 74.75 | 77.50 | 72.75 | 73.75 | 23,135 | -0.75(-1.01%) |
Apr 05, 2011 | 71.25 | 74.75 | 70.75 | 74.50 | 18,795 | +3.00(+4.20%) |
Apr 04, 2011 | 72.00 | 72.25 | 68.75 | 71.50 | 8,209 | +0.00(+0.00%) |
Apr 01, 2011 | 71.75 | 73.00 | 70.25 | 71.50 | 12,451 | +0.50(+0.70%) |
Mar 31, 2011 | 68.50 | 71.25 | 66.25 | 71.00 | 11,763 | +2.75(+4.03%) |
Mar 30, 2011 | 66.00 | 69.75 | 65.25 | 68.25 | 12,004 | +3.25(+5.00%) |
Mar 29, 2011 | 63.75 | 65.50 | 63.00 | 65.00 | 6,186 | +1.50(+2.36%) |
Mar 28, 2011 | 63.75 | 63.75 | 63.00 | 63.50 | 1,808 | +1.00(+1.60%) |
Mar 25, 2011 | 63.00 | 63.50 | 62.25 | 62.50 | 2,608 | +0.25(+0.40%) |
Mar 24, 2011 | 62.50 | 62.71 | 61.25 | 62.25 | 1,949 | +1.00(+1.63%) |
Mar 23, 2011 | 62.50 | 63.00 | 61.25 | 61.25 | 1,505 | -1.25(-2.00%) |
Mar 22, 2011 | 61.25 | 62.50 | 60.50 | 62.50 | 3,039 | +2.25(+3.73%) |
Mar 21, 2011 | 60.75 | 61.02 | 59.75 | 60.25 | 3,250 | -0.25(-0.41%) |
Mar 18, 2011 | 62.25 | 62.25 | 58.75 | 60.50 | 5,350 | -0.75(-1.22%) |
Mar 17, 2011 | 60.25 | 61.25 | 60.00 | 61.25 | 1,413 | +1.25(+2.08%) |
Mar 16, 2011 | 62.00 | 62.00 | 59.50 | 60.00 | 4,127 | -1.50(-2.44%) |
Mar 15, 2011 | 61.50 | 62.00 | 59.00 | 61.50 | 4,581 | -1.00(-1.60%) |
Mar 14, 2011 | 62.25 | 63.75 | 62.23 | 62.50 | 1,525 | -0.75(-1.19%) |
Mar 11, 2011 | 62.00 | 64.25 | 61.50 | 63.25 | 3,023 | +0.75(+1.20%) |
Mar 10, 2011 | 62.75 | 63.25 | 62.50 | 62.50 | 2,250 | -0.50(-0.79%) |
Mar 09, 2011 | 63.75 | 64.25 | 62.75 | 63.00 | 2,130 | -0.25(-0.40%) |
Mar 08, 2011 | 64.25 | 64.50 | 62.50 | 63.25 | 2,896 | -0.25(-0.39%) |
Mar 07, 2011 | 65.00 | 65.00 | 63.25 | 63.50 | 4,154 | -0.50(-0.78%) |
Mar 04, 2011 | 65.00 | 65.18 | 63.75 | 64.00 | 3,899 | -0.25(-0.39%) |
Mar 03, 2011 | 63.75 | 64.50 | 63.25 | 64.25 | 2,033 | +0.50(+0.78%) |
Mar 02, 2011 | 63.25 | 63.75 | 62.50 | 63.75 | 1,046 | +0.25(+0.39%) |