Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 61.24 | 61.24 | 60.57 | 60.74 | 13,347 | -0.23(-0.38%) |
May 23, 2011 | 60.58 | 61.59 | 59.53 | 60.98 | 70,778 | -0.16(-0.26%) |
May 20, 2011 | 60.80 | 61.75 | 60.80 | 61.13 | 24,520 | +0.04(+0.06%) |
May 19, 2011 | 61.28 | 61.79 | 60.91 | 61.10 | 32,655 | +0.10(+0.16%) |
May 18, 2011 | 60.78 | 61.44 | 60.73 | 61.00 | 15,413 | +0.11(+0.17%) |
May 17, 2011 | 60.55 | 61.24 | 60.49 | 60.90 | 21,430 | +0.32(+0.53%) |
May 16, 2011 | 60.99 | 61.68 | 60.58 | 60.58 | 24,604 | -0.43(-0.70%) |
May 13, 2011 | 61.46 | 61.69 | 60.72 | 61.00 | 16,355 | -0.37(-0.61%) |
May 12, 2011 | 60.86 | 61.69 | 60.86 | 61.37 | 23,052 | +0.29(+0.48%) |
May 11, 2011 | 62.32 | 62.32 | 60.11 | 61.08 | 69,969 | -0.92(-1.49%) |
May 10, 2011 | 61.24 | 62.43 | 61.13 | 62.00 | 61,601 | +0.91(+1.48%) |
May 09, 2011 | 59.00 | 61.12 | 59.00 | 61.10 | 14,766 | +2.23(+3.78%) |
May 06, 2011 | 59.97 | 60.22 | 58.51 | 58.87 | 33,903 | -0.36(-0.61%) |
May 05, 2011 | 59.95 | 60.01 | 58.41 | 59.24 | 49,070 | -0.66(-1.10%) |
May 04, 2011 | 60.58 | 61.07 | 59.86 | 59.89 | 45,136 | -0.71(-1.17%) |
May 03, 2011 | 61.76 | 61.90 | 60.49 | 60.60 | 62,226 | -1.02(-1.65%) |
May 02, 2011 | 61.60 | 62.43 | 61.46 | 61.62 | 35,462 | -0.68(-1.09%) |
Apr 29, 2011 | 62.37 | 63.46 | 62.11 | 62.30 | 16,782 | -0.07(-0.11%) |
Apr 28, 2011 | 61.70 | 62.43 | 61.02 | 62.37 | 21,134 | -0.20(-0.33%) |
Apr 27, 2011 | 63.31 | 63.79 | 62.48 | 62.57 | 43,721 | -0.53(-0.84%) |
Apr 26, 2011 | 63.41 | 64.16 | 62.90 | 63.10 | 25,600 | -0.23(-0.36%) |
Apr 25, 2011 | 61.73 | 63.33 | 60.69 | 63.33 | 37,662 | +0.79(+1.26%) |
Apr 21, 2011 | 63.57 | 63.57 | 61.20 | 62.55 | 62,526 | -0.79(-1.24%) |
Apr 20, 2011 | 64.51 | 64.69 | 63.15 | 63.33 | 24,906 | -0.61(-0.95%) |
Apr 19, 2011 | 63.19 | 64.17 | 63.01 | 63.95 | 36,391 | +0.81(+1.29%) |
Apr 18, 2011 | 63.26 | 63.34 | 62.37 | 63.13 | 45,320 | -0.72(-1.12%) |
Apr 15, 2011 | 63.10 | 64.23 | 62.03 | 63.85 | 40,576 | +0.62(+0.98%) |
Apr 14, 2011 | 63.80 | 65.21 | 62.35 | 63.23 | 76,041 | -0.59(-0.93%) |
Apr 13, 2011 | 66.93 | 67.25 | 63.52 | 63.82 | 110,254 | -2.97(-4.45%) |
Apr 12, 2011 | 66.42 | 67.49 | 66.42 | 66.79 | 26,580 | +0.27(+0.40%) |
Apr 11, 2011 | 67.40 | 67.40 | 66.10 | 66.53 | 23,349 | -0.42(-0.62%) |
Apr 08, 2011 | 66.09 | 67.41 | 65.39 | 66.94 | 61,452 | +1.37(+2.09%) |
Apr 07, 2011 | 65.83 | 67.00 | 64.01 | 65.57 | 74,110 | +0.44(+0.68%) |
Apr 06, 2011 | 64.58 | 65.95 | 61.90 | 65.13 | 70,077 | +1.52(+2.39%) |
Apr 05, 2011 | 60.66 | 64.02 | 59.36 | 63.61 | 46,180 | +2.94(+4.84%) |
Apr 04, 2011 | 59.28 | 60.79 | 58.81 | 60.67 | 113,431 | +1.61(+2.72%) |
Apr 01, 2011 | 59.14 | 59.59 | 58.54 | 59.06 | 75,740 | -0.04(-0.07%) |
Mar 31, 2011 | 58.11 | 59.25 | 57.75 | 59.11 | 19,888 | +0.96(+1.64%) |
Mar 30, 2011 | 58.15 | 58.18 | 57.27 | 58.15 | 31,446 | +0.26(+0.44%) |
Mar 29, 2011 | 57.45 | 57.90 | 57.16 | 57.90 | 56,156 | +0.27(+0.48%) |
Mar 28, 2011 | 58.21 | 58.35 | 57.05 | 57.62 | 50,952 | -0.32(-0.55%) |
Mar 25, 2011 | 58.13 | 59.09 | 57.72 | 57.94 | 51,266 | -0.20(-0.35%) |
Mar 24, 2011 | 57.75 | 58.28 | 57.73 | 58.14 | 15,622 | +0.43(+0.75%) |
Mar 23, 2011 | 56.27 | 57.82 | 56.14 | 57.71 | 35,251 | +1.19(+2.11%) |
Mar 22, 2011 | 55.71 | 56.59 | 54.78 | 56.52 | 44,720 | +1.11(+2.01%) |
Mar 21, 2011 | 54.50 | 55.43 | 54.01 | 55.40 | 19,855 | +1.42(+2.64%) |
Mar 18, 2011 | 53.38 | 54.38 | 52.94 | 53.98 | 50,775 | +0.90(+1.70%) |
Mar 17, 2011 | 53.01 | 53.70 | 52.57 | 53.08 | 44,679 | +0.64(+1.21%) |
Mar 16, 2011 | 52.38 | 52.73 | 52.12 | 52.44 | 26,985 | +0.18(+0.34%) |
Mar 15, 2011 | 51.95 | 52.47 | 51.95 | 52.26 | 15,433 | -0.13(-0.25%) |
Mar 14, 2011 | 52.15 | 52.93 | 51.73 | 52.40 | 33,476 | +0.18(+0.34%) |
Mar 11, 2011 | 52.18 | 53.02 | 52.18 | 52.22 | 13,693 | -0.19(-0.35%) |
Mar 10, 2011 | 53.04 | 53.04 | 52.19 | 52.40 | 20,163 | -0.11(-0.22%) |
Mar 09, 2011 | 52.26 | 52.99 | 52.23 | 52.52 | 10,106 | -0.06(-0.12%) |
Mar 08, 2011 | 52.02 | 52.58 | 51.94 | 52.58 | 7,086 | +0.71(+1.36%) |
Mar 07, 2011 | 52.40 | 52.44 | 51.58 | 51.87 | 12,812 | -0.38(-0.73%) |
Mar 04, 2011 | 51.63 | 52.25 | 51.56 | 52.25 | 13,147 | +0.65(+1.25%) |
Mar 03, 2011 | 51.28 | 51.61 | 50.97 | 51.61 | 34,300 | +0.71(+1.39%) |
Mar 02, 2011 | 50.43 | 51.14 | 50.41 | 50.90 | 20,700 | +0.22(+0.44%) |