Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 59.90 | 60.00 | 59.50 | 59.90 | 2,293 | +0.72(+1.22%) |
May 23, 2011 | 59.13 | 59.18 | 59.13 | 59.18 | 694 | -0.47(-0.79%) |
May 20, 2011 | 59.58 | 59.88 | 59.58 | 59.65 | 793 | +0.53(+0.90%) |
May 19, 2011 | 59.12 | 59.12 | 59.12 | 59.12 | 813 | +1.30(+2.25%) |
May 18, 2011 | 57.82 | 57.82 | 57.75 | 57.82 | 4,424 | +0.07(+0.12%) |
May 17, 2011 | 57.75 | 57.75 | 57.75 | 57.75 | 150 | -0.23(-0.40%) |
May 16, 2011 | 58.06 | 58.06 | 57.98 | 57.98 | 498 | -0.66(-1.13%) |
May 13, 2011 | 58.66 | 58.66 | 58.06 | 58.64 | 2,694 | -1.36(-2.27%) |
May 12, 2011 | 59.94 | 60.00 | 59.65 | 60.00 | 1,707 | +1.10(+1.87%) |
May 11, 2011 | 58.95 | 58.95 | 58.64 | 58.90 | 2,563 | +0.92(+1.59%) |
May 10, 2011 | 57.98 | 57.98 | 57.98 | 57.98 | 280 | -0.27(-0.46%) |
May 09, 2011 | 58.25 | 58.25 | 58.25 | 58.25 | 925 | +0.55(+0.95%) |
May 06, 2011 | 58.50 | 58.50 | 57.70 | 57.70 | 474 | -0.32(-0.55%) |
May 05, 2011 | 58.02 | 58.35 | 56.85 | 58.02 | 1,055 | +1.17(+2.06%) |
May 04, 2011 | 56.50 | 57.00 | 56.50 | 56.85 | 1,144 | -0.99(-1.71%) |
May 03, 2011 | 57.84 | 57.84 | 57.84 | 57.84 | 500 | +1.24(+2.19%) |
Apr 29, 2011 | 56.60 | 56.60 | 56.60 | 56.60 | 0 | -0.30(-0.53%) |
Apr 28, 2011 | 56.90 | 56.90 | 56.90 | 56.90 | 2,156 | +0.55(+0.98%) |
Apr 27, 2011 | 56.35 | 56.35 | 56.35 | 56.35 | 11,958 | +0.35(+0.63%) |
Apr 26, 2011 | 56.02 | 56.02 | 56.00 | 56.00 | 544 | -0.70(-1.23%) |
Apr 25, 2011 | 56.70 | 56.70 | 56.70 | 56.70 | 1,567 | +0.25(+0.44%) |
Apr 21, 2011 | 56.45 | 56.70 | 56.45 | 56.45 | 1,215 | +0.10(+0.18%) |
Apr 20, 2011 | 56.86 | 56.86 | 56.35 | 56.35 | 961 | +1.00(+1.81%) |
Apr 18, 2011 | 55.35 | 55.35 | 55.35 | 55.35 | 0 | -0.16(-0.29%) |
Apr 15, 2011 | 55.66 | 56.32 | 55.50 | 55.51 | 6,207 | +0.05(+0.09%) |
Apr 14, 2011 | 55.11 | 55.46 | 55.05 | 55.46 | 8,866 | +0.16(+0.29%) |
Apr 13, 2011 | 56.15 | 56.15 | 55.30 | 55.30 | 2,556 | +0.30(+0.55%) |
Apr 12, 2011 | 54.55 | 55.00 | 54.55 | 55.00 | 3,037 | -0.66(-1.19%) |
Apr 08, 2011 | 55.66 | 55.66 | 55.66 | 55.66 | 9,054 | -0.34(-0.61%) |
Apr 07, 2011 | 56.00 | 56.00 | 56.00 | 56.00 | 472 | +0.70(+1.27%) |
Apr 06, 2011 | 55.50 | 55.50 | 55.20 | 55.30 | 2,282 | +0.48(+0.88%) |
Apr 05, 2011 | 54.82 | 54.82 | 54.82 | 54.82 | 200 | +1.32(+2.47%) |
Apr 04, 2011 | 53.10 | 53.50 | 53.10 | 53.50 | 770 | +0.10(+0.19%) |
Apr 01, 2011 | 53.50 | 53.50 | 52.90 | 53.40 | 3,981 | +0.40(+0.75%) |
Mar 31, 2011 | 53.50 | 53.50 | 53.00 | 53.00 | 4,739 | -0.45(-0.84%) |
Mar 30, 2011 | 53.45 | 53.45 | 53.45 | 53.45 | 543 | -0.30(-0.56%) |
Mar 28, 2011 | 53.75 | 53.75 | 53.75 | 53.75 | 0 | +0.10(+0.19%) |
Mar 25, 2011 | 53.22 | 53.65 | 53.22 | 53.65 | 1,852 | +0.70(+1.32%) |
Mar 24, 2011 | 52.85 | 52.95 | 52.85 | 52.95 | 800 | +0.50(+0.95%) |
Mar 23, 2011 | 52.54 | 52.54 | 52.45 | 52.45 | 2,178 | -0.09(-0.17%) |
Mar 22, 2011 | 52.54 | 52.54 | 52.54 | 52.54 | 175 | +0.19(+0.36%) |
Mar 21, 2011 | 52.35 | 52.35 | 52.35 | 52.35 | 259 | -0.55(-1.04%) |
Mar 18, 2011 | 52.90 | 52.90 | 52.90 | 52.90 | 2,216 | -1.40(-2.58%) |
Mar 17, 2011 | 54.30 | 54.78 | 54.30 | 54.30 | 468 | +1.70(+3.23%) |
Mar 16, 2011 | 53.75 | 53.75 | 52.60 | 52.60 | 2,652 | +0.24(+0.46%) |
Mar 15, 2011 | 52.19 | 53.37 | 52.19 | 52.36 | 1,503 | -3.14(-5.66%) |
Mar 11, 2011 | 55.50 | 55.50 | 55.50 | 55.50 | 0 | -0.69(-1.23%) |
Mar 10, 2011 | 56.05 | 56.19 | 56.05 | 56.19 | 2,587 | -0.15(-0.27%) |
Mar 09, 2011 | 56.34 | 56.34 | 56.34 | 56.34 | 1,131 | -0.54(-0.95%) |
Mar 08, 2011 | 57.25 | 57.26 | 56.85 | 56.88 | 2,402 | +0.53(+0.94%) |
Mar 04, 2011 | 56.35 | 56.35 | 56.35 | 56.35 | 0 | +0.07(+0.12%) |
Mar 03, 2011 | 56.28 | 56.28 | 56.28 | 56.28 | 263 | +0.83(+1.50%) |
Mar 02, 2011 | 55.00 | 55.45 | 54.90 | 55.45 | 1,654 | +0.63(+1.15%) |