Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 61.75 | 61.86 | 60.95 | 60.95 | 104,641 | -0.66(-1.07%) |
May 20, 2011 | 61.58 | 61.81 | 60.96 | 61.61 | 455,527 | +0.23(+0.37%) |
May 19, 2011 | 60.49 | 61.49 | 59.87 | 61.38 | 172,952 | +1.45(+2.42%) |
May 18, 2011 | 59.45 | 60.30 | 59.28 | 59.93 | 60,230 | +0.85(+1.44%) |
May 17, 2011 | 60.00 | 60.28 | 59.05 | 59.08 | 74,830 | -0.91(-1.52%) |
May 16, 2011 | 60.32 | 60.44 | 59.87 | 59.99 | 86,612 | -0.04(-0.07%) |
May 13, 2011 | 60.15 | 61.06 | 59.81 | 60.03 | 105,080 | -0.12(-0.20%) |
May 12, 2011 | 59.48 | 60.30 | 59.09 | 60.15 | 69,620 | +0.13(+0.22%) |
May 11, 2011 | 60.46 | 60.56 | 59.32 | 60.02 | 168,981 | -0.72(-1.19%) |
May 10, 2011 | 59.62 | 61.24 | 59.40 | 60.74 | 370,612 | +1.32(+2.22%) |
May 09, 2011 | 59.47 | 59.50 | 58.64 | 59.42 | 86,936 | +0.12(+0.20%) |
May 06, 2011 | 59.20 | 59.74 | 58.69 | 59.30 | 119,962 | +0.15(+0.25%) |
May 05, 2011 | 58.13 | 59.26 | 57.77 | 59.15 | 135,452 | +1.01(+1.74%) |
May 04, 2011 | 58.53 | 58.53 | 57.41 | 58.14 | 70,601 | +0.04(+0.07%) |
May 03, 2011 | 58.61 | 58.65 | 57.08 | 58.10 | 116,085 | -0.49(-0.84%) |
May 02, 2011 | 58.62 | 58.70 | 58.46 | 58.59 | 85,844 | +0.63(+1.09%) |
Apr 29, 2011 | 58.60 | 58.72 | 57.73 | 57.96 | 119,123 | -0.65(-1.11%) |
Apr 28, 2011 | 59.99 | 62.00 | 57.98 | 58.61 | 235,650 | -2.27(-3.73%) |
Apr 27, 2011 | 61.88 | 61.88 | 58.95 | 60.88 | 232,787 | +0.54(+0.89%) |
Apr 26, 2011 | 63.43 | 63.43 | 60.00 | 60.34 | 239,912 | -2.18(-3.49%) |
Apr 25, 2011 | 63.14 | 63.10 | 62.27 | 62.52 | 85,966 | -0.78(-1.23%) |
Apr 21, 2011 | 62.15 | 63.90 | 62.15 | 63.30 | 89,664 | +1.22(+1.97%) |
Apr 20, 2011 | 60.86 | 62.11 | 60.86 | 62.08 | 142,558 | +1.71(+2.83%) |
Apr 19, 2011 | 61.13 | 61.24 | 60.21 | 60.37 | 63,820 | -0.63(-1.03%) |
Apr 18, 2011 | 60.90 | 61.27 | 59.98 | 61.00 | 84,821 | +0.26(+0.43%) |
Apr 15, 2011 | 60.29 | 60.97 | 59.98 | 60.74 | 72,726 | +0.64(+1.06%) |
Apr 14, 2011 | 60.00 | 60.22 | 59.63 | 60.10 | 177,160 | +0.10(+0.17%) |
Apr 13, 2011 | 59.27 | 60.26 | 59.15 | 60.00 | 181,732 | +1.22(+2.08%) |
Apr 12, 2011 | 58.09 | 58.95 | 57.50 | 58.78 | 508,939 | +0.67(+1.15%) |
Apr 11, 2011 | 59.00 | 59.17 | 57.96 | 58.11 | 91,568 | -0.89(-1.51%) |
Apr 08, 2011 | 60.00 | 60.00 | 58.90 | 59.00 | 100,598 | -0.10(-0.17%) |
Apr 07, 2011 | 60.44 | 60.61 | 58.42 | 59.10 | 192,330 | -0.91(-1.52%) |
Apr 06, 2011 | 60.76 | 60.76 | 59.73 | 60.01 | 120,751 | -0.21(-0.35%) |
Apr 05, 2011 | 62.03 | 62.03 | 58.99 | 60.22 | 259,652 | -1.97(-3.17%) |
Apr 04, 2011 | 62.26 | 64.42 | 61.95 | 62.19 | 449,476 | +0.51(+0.83%) |
Apr 01, 2011 | 60.44 | 62.00 | 60.44 | 61.68 | 429,532 | +1.44(+2.39%) |
Mar 31, 2011 | 60.50 | 60.50 | 59.79 | 60.24 | 93,228 | +0.12(+0.20%) |
Mar 30, 2011 | 60.19 | 60.12 | 59.97 | 60.12 | 242,803 | +0.71(+1.20%) |
Mar 29, 2011 | 57.38 | 59.62 | 56.98 | 59.41 | 501,256 | +2.38(+4.17%) |
Mar 28, 2011 | 57.83 | 58.00 | 56.58 | 57.03 | 70,708 | -0.76(-1.32%) |
Mar 25, 2011 | 57.55 | 58.18 | 57.38 | 57.79 | 83,510 | +0.23(+0.40%) |
Mar 24, 2011 | 56.72 | 57.78 | 56.72 | 57.56 | 94,019 | +1.01(+1.79%) |
Mar 23, 2011 | 56.64 | 56.77 | 56.05 | 56.55 | 64,652 | +0.17(+0.30%) |
Mar 22, 2011 | 56.49 | 56.58 | 55.57 | 56.38 | 57,106 | -0.12(-0.21%) |
Mar 21, 2011 | 55.53 | 56.54 | 55.43 | 56.50 | 50,547 | +1.15(+2.08%) |
Mar 18, 2011 | 55.72 | 55.73 | 55.00 | 55.35 | 96,526 | -0.08(-0.14%) |
Mar 17, 2011 | 55.38 | 55.56 | 54.42 | 55.43 | 212,337 | +0.15(+0.27%) |
Mar 16, 2011 | 55.11 | 55.54 | 54.75 | 55.28 | 122,131 | +0.28(+0.51%) |
Mar 15, 2011 | 53.34 | 55.00 | 52.96 | 55.00 | 105,478 | +0.42(+0.77%) |
Mar 14, 2011 | 54.34 | 54.83 | 54.14 | 54.58 | 22,042 | -0.22(-0.40%) |
Mar 11, 2011 | 54.24 | 55.17 | 54.22 | 54.80 | 43,157 | +0.01(+0.02%) |
Mar 10, 2011 | 55.33 | 55.33 | 53.42 | 54.79 | 118,846 | -0.02(-0.04%) |
Mar 09, 2011 | 55.85 | 56.08 | 54.76 | 54.81 | 146,022 | -1.19(-2.12%) |
Mar 08, 2011 | 55.25 | 56.30 | 54.57 | 56.00 | 83,939 | +0.89(+1.61%) |
Mar 07, 2011 | 57.10 | 57.10 | 55.11 | 55.11 | 113,613 | -1.70(-2.99%) |
Mar 04, 2011 | 56.67 | 57.50 | 56.42 | 56.81 | 79,870 | +0.13(+0.23%) |
Mar 03, 2011 | 55.84 | 56.80 | 55.78 | 56.68 | 107,031 | +1.31(+2.37%) |
Mar 02, 2011 | 55.00 | 55.86 | 55.00 | 55.37 | 120,975 | +0.39(+0.71%) |