Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 59.18 | 59.40 | 58.95 | 59.14 | 39,848 | +0.30(+0.50%) |
May 23, 2011 | 59.14 | 59.14 | 58.48 | 58.84 | 113,325 | -1.44(-2.39%) |
May 20, 2011 | 60.49 | 60.49 | 60.06 | 60.28 | 30,879 | -0.50(-0.82%) |
May 19, 2011 | 60.73 | 60.83 | 60.41 | 60.78 | 107,317 | +0.05(+0.07%) |
May 18, 2011 | 60.07 | 60.85 | 59.98 | 60.73 | 150,968 | +1.11(+1.87%) |
May 17, 2011 | 59.36 | 59.67 | 59.10 | 59.62 | 228,568 | +0.20(+0.34%) |
May 16, 2011 | 59.33 | 60.36 | 59.32 | 59.42 | 70,661 | -0.23(-0.38%) |
May 13, 2011 | 60.45 | 60.46 | 59.30 | 59.64 | 73,333 | -0.70(-1.15%) |
May 12, 2011 | 60.08 | 60.59 | 59.58 | 60.34 | 25,734 | +0.02(+0.03%) |
May 11, 2011 | 60.95 | 60.95 | 59.78 | 60.33 | 115,978 | -0.83(-1.36%) |
May 10, 2011 | 60.98 | 61.29 | 60.91 | 61.16 | 73,514 | +0.53(+0.87%) |
May 09, 2011 | 60.49 | 60.86 | 60.29 | 60.63 | 44,992 | +0.32(+0.53%) |
May 06, 2011 | 60.43 | 61.15 | 60.01 | 60.31 | 60,918 | +0.70(+1.18%) |
May 05, 2011 | 59.70 | 60.30 | 59.44 | 59.61 | 52,508 | -0.38(-0.63%) |
May 04, 2011 | 60.55 | 60.55 | 59.51 | 59.98 | 84,239 | -1.08(-1.76%) |
May 03, 2011 | 61.77 | 61.77 | 60.70 | 61.06 | 131,983 | -1.20(-1.93%) |
May 02, 2011 | 62.26 | 62.26 | 62.16 | 62.26 | 125,731 | +0.03(+0.05%) |
Apr 29, 2011 | 62.16 | 62.62 | 61.92 | 62.23 | 132,787 | -0.02(-0.02%) |
Apr 28, 2011 | 62.28 | 62.28 | 61.76 | 62.25 | 99,971 | -0.60(-0.95%) |
Apr 27, 2011 | 63.14 | 63.14 | 62.01 | 62.85 | 127,082 | -0.52(-0.82%) |
Apr 26, 2011 | 63.29 | 63.66 | 63.12 | 63.37 | 114,422 | +0.12(+0.20%) |
Apr 25, 2011 | 63.55 | 63.57 | 63.03 | 63.25 | 85,540 | -0.45(-0.71%) |
Apr 21, 2011 | 63.72 | 63.73 | 63.34 | 63.70 | 76,126 | +0.28(+0.45%) |
Apr 20, 2011 | 63.70 | 63.70 | 63.01 | 63.42 | 289,533 | +1.12(+1.80%) |
Apr 19, 2011 | 61.98 | 62.38 | 61.88 | 62.29 | 444,859 | +0.37(+0.60%) |
Apr 18, 2011 | 61.89 | 62.01 | 61.23 | 61.93 | 123,175 | -1.01(-1.61%) |
Apr 15, 2011 | 62.76 | 62.95 | 62.59 | 62.94 | 127,075 | +0.29(+0.46%) |
Apr 14, 2011 | 62.18 | 62.65 | 62.12 | 62.65 | 136,397 | +0.47(+0.76%) |
Apr 13, 2011 | 62.51 | 62.56 | 61.92 | 62.18 | 62,010 | +0.76(+1.24%) |
Apr 12, 2011 | 61.82 | 62.02 | 61.21 | 61.42 | 63,158 | -0.75(-1.20%) |
Apr 11, 2011 | 63.00 | 63.14 | 62.02 | 62.17 | 93,628 | -0.74(-1.18%) |
Apr 08, 2011 | 62.92 | 63.20 | 62.53 | 62.91 | 49,945 | +0.27(+0.43%) |
Apr 07, 2011 | 62.72 | 62.95 | 62.31 | 62.64 | 67,392 | -0.06(-0.09%) |
Apr 06, 2011 | 63.04 | 63.10 | 62.53 | 62.70 | 60,337 | +0.08(+0.12%) |
Apr 05, 2011 | 62.56 | 62.81 | 62.35 | 62.62 | 461,088 | -0.09(-0.14%) |
Apr 04, 2011 | 62.33 | 62.71 | 62.05 | 62.71 | 89,855 | +1.32(+2.15%) |
Apr 01, 2011 | 61.41 | 61.64 | 61.23 | 61.39 | 109,768 | +0.54(+0.88%) |
Mar 31, 2011 | 60.20 | 60.94 | 60.15 | 60.86 | 166,626 | +0.70(+1.17%) |
Mar 30, 2011 | 60.00 | 60.34 | 59.89 | 60.15 | 69,465 | +1.01(+1.72%) |
Mar 29, 2011 | 58.94 | 59.28 | 58.63 | 59.14 | 84,330 | +0.42(+0.72%) |
Mar 28, 2011 | 58.70 | 58.94 | 58.64 | 58.71 | 95,994 | -0.58(-0.98%) |
Mar 25, 2011 | 59.19 | 59.54 | 59.14 | 59.29 | 69,445 | +0.07(+0.12%) |
Mar 24, 2011 | 59.07 | 59.42 | 58.48 | 59.22 | 156,217 | +0.64(+1.10%) |
Mar 23, 2011 | 58.07 | 58.76 | 57.83 | 58.58 | 84,822 | +0.63(+1.08%) |
Mar 22, 2011 | 58.09 | 58.11 | 57.78 | 57.95 | 61,474 | +0.21(+0.37%) |
Mar 21, 2011 | 57.78 | 57.90 | 57.61 | 57.74 | 115,328 | +1.51(+2.68%) |
Mar 18, 2011 | 56.79 | 56.79 | 56.18 | 56.23 | 97,319 | -0.06(-0.11%) |
Mar 17, 2011 | 56.68 | 56.68 | 56.00 | 56.29 | 83,856 | -0.14(-0.25%) |
Mar 16, 2011 | 57.17 | 57.71 | 55.95 | 56.43 | 148,202 | -1.33(-2.29%) |
Mar 15, 2011 | 57.44 | 58.07 | 57.35 | 57.76 | 353,395 | -0.93(-1.58%) |
Mar 14, 2011 | 58.44 | 58.77 | 58.20 | 58.69 | 85,812 | +0.14(+0.24%) |
Mar 11, 2011 | 57.92 | 58.77 | 57.89 | 58.55 | 144,954 | -0.03(-0.05%) |
Mar 10, 2011 | 58.91 | 58.91 | 58.32 | 58.58 | 227,361 | -0.86(-1.45%) |
Mar 09, 2011 | 59.39 | 59.58 | 59.16 | 59.44 | 80,125 | +0.14(+0.23%) |
Mar 08, 2011 | 58.74 | 59.48 | 58.39 | 59.30 | 160,619 | +1.14(+1.97%) |
Mar 07, 2011 | 58.83 | 59.01 | 57.92 | 58.16 | 85,322 | -0.50(-0.85%) |
Mar 04, 2011 | 58.77 | 58.80 | 58.16 | 58.66 | 78,241 | +0.08(+0.14%) |
Mar 03, 2011 | 58.01 | 58.59 | 58.01 | 58.58 | 43,868 | +1.08(+1.87%) |
Mar 02, 2011 | 57.05 | 57.72 | 57.05 | 57.50 | 67,894 | +0.76(+1.33%) |