Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 61.61 | 61.72 | 60.92 | 61.08 | 98,999 | -0.58(-0.95%) |
May 23, 2011 | 62.11 | 62.31 | 61.21 | 61.67 | 131,435 | -1.28(-2.04%) |
May 20, 2011 | 63.34 | 63.46 | 62.71 | 62.95 | 72,889 | -0.63(-0.99%) |
May 19, 2011 | 63.96 | 64.10 | 63.10 | 63.58 | 73,347 | -0.46(-0.72%) |
May 18, 2011 | 63.35 | 64.28 | 63.14 | 64.04 | 53,204 | +0.72(+1.14%) |
May 17, 2011 | 63.46 | 63.71 | 63.07 | 63.32 | 60,674 | -0.30(-0.48%) |
May 16, 2011 | 64.59 | 64.59 | 63.58 | 63.62 | 101,283 | -1.30(-2.01%) |
May 13, 2011 | 65.96 | 65.96 | 64.54 | 64.93 | 51,255 | -0.93(-1.42%) |
May 12, 2011 | 64.90 | 65.98 | 64.56 | 65.86 | 72,780 | +0.74(+1.14%) |
May 11, 2011 | 66.30 | 66.33 | 64.78 | 65.12 | 113,818 | -1.42(-2.14%) |
May 10, 2011 | 66.45 | 66.76 | 66.18 | 66.54 | 79,184 | +0.45(+0.68%) |
May 09, 2011 | 65.57 | 66.54 | 65.35 | 66.09 | 82,234 | +0.28(+0.42%) |
May 06, 2011 | 65.88 | 66.65 | 65.09 | 65.81 | 163,231 | +0.40(+0.61%) |
May 05, 2011 | 64.24 | 66.11 | 64.24 | 65.42 | 186,902 | +0.89(+1.37%) |
May 04, 2011 | 64.47 | 64.84 | 63.86 | 64.53 | 171,086 | +0.18(+0.29%) |
May 03, 2011 | 63.41 | 64.45 | 63.23 | 64.34 | 145,199 | +0.79(+1.24%) |
May 02, 2011 | 63.62 | 63.74 | 63.53 | 63.56 | 116,774 | -0.78(-1.21%) |
Apr 29, 2011 | 65.29 | 65.41 | 63.67 | 64.34 | 197,587 | -0.91(-1.39%) |
Apr 28, 2011 | 65.05 | 65.41 | 64.83 | 65.24 | 88,459 | +0.18(+0.28%) |
Apr 27, 2011 | 64.19 | 65.14 | 64.19 | 65.06 | 141,605 | +0.84(+1.31%) |
Apr 26, 2011 | 64.20 | 66.08 | 63.47 | 64.22 | 334,838 | +2.43(+3.93%) |
Apr 25, 2011 | 61.99 | 62.03 | 60.99 | 61.79 | 95,320 | -0.56(-0.90%) |
Apr 21, 2011 | 62.63 | 62.65 | 62.24 | 62.35 | 64,118 | +0.11(+0.18%) |
Apr 20, 2011 | 62.05 | 62.26 | 61.60 | 62.24 | 56,686 | +0.93(+1.52%) |
Apr 19, 2011 | 61.70 | 61.81 | 60.82 | 61.30 | 76,034 | -0.17(-0.27%) |
Apr 18, 2011 | 61.61 | 61.61 | 61.07 | 61.47 | 64,978 | -0.79(-1.26%) |
Apr 15, 2011 | 61.18 | 62.44 | 61.13 | 62.26 | 95,497 | +0.91(+1.48%) |
Apr 14, 2011 | 61.04 | 61.50 | 60.76 | 61.35 | 84,973 | -0.09(-0.15%) |
Apr 13, 2011 | 61.98 | 62.08 | 60.96 | 61.44 | 70,834 | -0.39(-0.63%) |
Apr 12, 2011 | 62.11 | 62.67 | 61.81 | 61.83 | 93,088 | -0.79(-1.27%) |
Apr 11, 2011 | 62.38 | 62.69 | 62.00 | 62.63 | 95,426 | +0.21(+0.34%) |
Apr 08, 2011 | 63.53 | 63.53 | 62.04 | 62.41 | 98,548 | -0.88(-1.39%) |
Apr 07, 2011 | 63.46 | 63.50 | 62.91 | 63.29 | 86,571 | -0.04(-0.06%) |
Apr 06, 2011 | 63.41 | 63.76 | 63.09 | 63.33 | 64,562 | +0.04(+0.06%) |
Apr 05, 2011 | 62.96 | 63.52 | 62.82 | 63.29 | 168,866 | +0.18(+0.28%) |
Apr 04, 2011 | 62.03 | 63.18 | 62.03 | 63.12 | 144,596 | +1.04(+1.68%) |
Apr 01, 2011 | 61.84 | 62.39 | 61.61 | 62.07 | 121,000 | +0.53(+0.86%) |
Mar 31, 2011 | 60.99 | 61.84 | 60.92 | 61.55 | 242,395 | +0.55(+0.91%) |
Mar 30, 2011 | 60.33 | 60.99 | 60.09 | 60.99 | 59,896 | +0.77(+1.27%) |
Mar 29, 2011 | 60.11 | 60.41 | 59.85 | 60.22 | 61,784 | +0.06(+0.09%) |
Mar 28, 2011 | 60.10 | 60.38 | 59.90 | 60.17 | 62,018 | +0.15(+0.25%) |
Mar 25, 2011 | 59.88 | 60.82 | 59.65 | 60.02 | 78,392 | +0.39(+0.65%) |
Mar 24, 2011 | 59.78 | 59.78 | 59.21 | 59.63 | 99,177 | +0.00(+0.00%) |
Mar 23, 2011 | 60.05 | 60.05 | 59.19 | 59.63 | 121,069 | -0.55(-0.91%) |
Mar 22, 2011 | 60.70 | 60.75 | 59.97 | 60.18 | 122,816 | -0.34(-0.56%) |
Mar 21, 2011 | 60.57 | 60.59 | 60.27 | 60.52 | 141,111 | +0.44(+0.74%) |
Mar 18, 2011 | 59.22 | 60.08 | 59.16 | 60.08 | 267,352 | +0.88(+1.48%) |
Mar 17, 2011 | 59.60 | 59.60 | 58.89 | 59.20 | 95,746 | +0.32(+0.55%) |
Mar 16, 2011 | 59.32 | 59.58 | 58.76 | 58.87 | 138,221 | -0.35(-0.59%) |
Mar 15, 2011 | 59.23 | 59.53 | 59.18 | 59.23 | 126,745 | -0.34(-0.57%) |
Mar 14, 2011 | 59.59 | 60.30 | 59.36 | 59.57 | 88,024 | -0.44(-0.74%) |
Mar 11, 2011 | 59.95 | 60.44 | 59.69 | 60.01 | 81,356 | -0.06(-0.09%) |
Mar 10, 2011 | 60.80 | 60.91 | 60.06 | 60.07 | 122,651 | -1.35(-2.20%) |
Mar 09, 2011 | 61.45 | 61.77 | 61.11 | 61.42 | 300,246 | -0.22(-0.35%) |
Mar 08, 2011 | 60.46 | 61.72 | 60.20 | 61.64 | 158,720 | +1.28(+2.13%) |
Mar 07, 2011 | 61.37 | 61.37 | 60.24 | 60.35 | 160,956 | -0.92(-1.51%) |
Mar 04, 2011 | 61.13 | 61.75 | 60.63 | 61.28 | 166,537 | +0.39(+0.64%) |
Mar 03, 2011 | 59.93 | 60.98 | 59.66 | 60.89 | 151,803 | +1.38(+2.31%) |
Mar 02, 2011 | 59.21 | 59.93 | 59.12 | 59.51 | 95,241 | +0.20(+0.34%) |