Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 60.53 | 60.56 | 59.50 | 60.26 | 1,181,008 | +0.08(+0.14%) |
May 23, 2011 | 60.08 | 60.97 | 60.03 | 60.18 | 833,271 | -0.52(-0.85%) |
May 20, 2011 | 61.34 | 61.49 | 60.58 | 60.70 | 1,131,085 | -0.78(-1.27%) |
May 19, 2011 | 61.83 | 61.98 | 61.19 | 61.48 | 1,100,283 | -0.14(-0.23%) |
May 18, 2011 | 60.56 | 61.63 | 60.39 | 61.62 | 1,173,689 | +0.97(+1.60%) |
May 17, 2011 | 59.46 | 60.70 | 59.45 | 60.65 | 1,334,543 | +1.08(+1.81%) |
May 16, 2011 | 59.50 | 59.94 | 59.36 | 59.57 | 1,177,179 | +0.01(+0.02%) |
May 13, 2011 | 60.53 | 60.67 | 59.23 | 59.56 | 2,849,824 | -0.92(-1.52%) |
May 12, 2011 | 60.21 | 60.66 | 59.87 | 60.48 | 812,941 | +0.26(+0.42%) |
May 11, 2011 | 60.24 | 60.53 | 60.03 | 60.22 | 723,640 | -0.29(-0.48%) |
May 10, 2011 | 59.77 | 60.51 | 59.59 | 60.51 | 620,213 | +0.88(+1.48%) |
May 09, 2011 | 59.64 | 59.71 | 59.21 | 59.63 | 573,143 | +0.04(+0.07%) |
May 06, 2011 | 59.95 | 60.10 | 59.30 | 59.59 | 907,012 | +0.19(+0.32%) |
May 05, 2011 | 59.70 | 59.90 | 59.21 | 59.39 | 957,813 | -0.57(-0.94%) |
May 04, 2011 | 61.01 | 61.02 | 59.85 | 59.96 | 1,492,499 | -1.05(-1.73%) |
May 03, 2011 | 60.35 | 61.08 | 59.99 | 61.01 | 1,436,758 | +0.52(+0.87%) |
May 02, 2011 | 60.46 | 60.54 | 60.45 | 60.49 | 1,165,025 | -0.43(-0.71%) |
Apr 29, 2011 | 61.28 | 61.36 | 60.84 | 60.92 | 674,924 | -0.37(-0.61%) |
Apr 28, 2011 | 61.59 | 61.74 | 60.83 | 61.30 | 1,161,685 | -0.51(-0.83%) |
Apr 27, 2011 | 60.41 | 62.57 | 60.25 | 61.81 | 2,499,111 | +1.68(+2.79%) |
Apr 26, 2011 | 59.57 | 60.39 | 59.53 | 60.13 | 784,310 | +0.76(+1.28%) |
Apr 25, 2011 | 59.30 | 59.68 | 59.22 | 59.37 | 593,081 | +0.20(+0.34%) |
Apr 21, 2011 | 59.25 | 59.59 | 58.60 | 59.17 | 1,051,240 | +0.01(+0.01%) |
Apr 20, 2011 | 59.55 | 59.66 | 58.75 | 59.17 | 1,536,284 | +0.28(+0.47%) |
Apr 19, 2011 | 60.40 | 60.58 | 58.87 | 58.89 | 1,084,358 | -1.23(-2.05%) |
Apr 18, 2011 | 58.28 | 60.67 | 58.28 | 60.12 | 2,457,307 | +1.28(+2.18%) |
Apr 15, 2011 | 58.94 | 59.10 | 58.34 | 58.84 | 2,039,216 | +0.10(+0.18%) |
Apr 14, 2011 | 59.09 | 59.09 | 58.64 | 58.74 | 1,330,890 | -0.51(-0.86%) |
Apr 13, 2011 | 60.26 | 60.35 | 59.24 | 59.25 | 1,198,076 | -0.84(-1.40%) |
Apr 12, 2011 | 60.22 | 60.46 | 59.86 | 60.09 | 870,089 | -0.41(-0.67%) |
Apr 11, 2011 | 60.50 | 60.81 | 60.41 | 60.50 | 1,019,398 | +0.03(+0.06%) |
Apr 08, 2011 | 61.19 | 61.19 | 60.37 | 60.46 | 861,051 | -0.38(-0.62%) |
Apr 07, 2011 | 61.85 | 61.85 | 60.72 | 60.84 | 1,059,570 | -1.06(-1.72%) |
Apr 06, 2011 | 61.39 | 62.01 | 61.19 | 61.90 | 881,803 | +0.76(+1.24%) |
Apr 05, 2011 | 61.38 | 61.65 | 61.09 | 61.14 | 903,531 | -0.43(-0.71%) |
Apr 04, 2011 | 61.89 | 61.94 | 61.39 | 61.58 | 927,698 | -0.26(-0.41%) |
Apr 01, 2011 | 61.43 | 62.03 | 61.18 | 61.83 | 1,248,118 | +0.84(+1.38%) |
Mar 31, 2011 | 61.08 | 61.33 | 60.09 | 60.99 | 1,320,843 | -0.03(-0.05%) |
Mar 30, 2011 | 61.02 | 61.02 | 61.02 | 61.02 | 612,145 | +0.68(+1.13%) |
Mar 29, 2011 | 60.03 | 60.41 | 59.80 | 60.34 | 434,920 | +0.21(+0.34%) |
Mar 28, 2011 | 60.62 | 60.70 | 60.06 | 60.13 | 788,098 | -0.22(-0.37%) |
Mar 25, 2011 | 60.00 | 60.72 | 59.72 | 60.35 | 594,789 | +0.39(+0.64%) |
Mar 24, 2011 | 59.81 | 60.14 | 59.29 | 59.97 | 857,904 | +0.37(+0.61%) |
Mar 23, 2011 | 59.29 | 59.84 | 58.66 | 59.60 | 892,371 | +0.07(+0.12%) |
Mar 22, 2011 | 59.82 | 60.30 | 59.44 | 59.53 | 617,966 | -0.32(-0.54%) |
Mar 21, 2011 | 60.09 | 60.20 | 59.66 | 59.86 | 888,521 | -0.52(-0.86%) |
Mar 18, 2011 | 61.00 | 61.48 | 59.86 | 60.37 | 1,744,931 | +0.16(+0.26%) |
Mar 17, 2011 | 59.51 | 60.47 | 59.18 | 60.21 | 1,348,775 | +1.62(+2.77%) |
Mar 16, 2011 | 59.63 | 59.79 | 58.39 | 58.59 | 1,131,619 | -1.06(-1.78%) |
Mar 15, 2011 | 59.66 | 60.08 | 59.38 | 59.66 | 742,995 | -0.72(-1.20%) |
Mar 14, 2011 | 60.12 | 60.52 | 59.75 | 60.38 | 1,453,377 | -0.08(-0.14%) |
Mar 11, 2011 | 59.97 | 61.01 | 59.97 | 60.46 | 710,507 | +0.03(+0.05%) |
Mar 10, 2011 | 61.14 | 61.30 | 60.15 | 60.43 | 996,622 | -1.26(-2.04%) |
Mar 09, 2011 | 61.78 | 61.86 | 61.17 | 61.70 | 551,526 | -0.21(-0.33%) |
Mar 08, 2011 | 60.25 | 62.03 | 60.25 | 61.90 | 1,069,493 | +1.87(+3.11%) |
Mar 07, 2011 | 60.79 | 61.07 | 59.69 | 60.03 | 984,167 | -0.64(-1.06%) |
Mar 04, 2011 | 60.10 | 60.83 | 59.97 | 60.68 | 1,435,716 | +0.41(+0.67%) |
Mar 03, 2011 | 59.67 | 60.35 | 59.35 | 60.27 | 784,221 | +1.18(+2.00%) |
Mar 02, 2011 | 59.41 | 59.80 | 58.83 | 59.09 | 1,014,766 | -0.34(-0.57%) |