Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 62.61 | 62.90 | 62.16 | 62.23 | 349,254 | -0.39(-0.63%) |
May 23, 2011 | 63.08 | 63.26 | 62.56 | 62.62 | 488,949 | -1.27(-2.00%) |
May 20, 2011 | 62.53 | 64.56 | 62.45 | 63.90 | 865,313 | +1.28(+2.05%) |
May 19, 2011 | 62.00 | 62.80 | 61.70 | 62.61 | 713,067 | +0.76(+1.23%) |
May 18, 2011 | 61.33 | 61.89 | 61.04 | 61.85 | 473,551 | +0.51(+0.83%) |
May 17, 2011 | 61.47 | 61.53 | 60.86 | 61.35 | 580,501 | -0.26(-0.43%) |
May 16, 2011 | 61.00 | 61.90 | 60.80 | 61.61 | 476,685 | +0.39(+0.64%) |
May 13, 2011 | 61.07 | 61.45 | 60.66 | 61.21 | 545,662 | +0.03(+0.04%) |
May 12, 2011 | 60.38 | 61.28 | 60.31 | 61.19 | 765,648 | +0.60(+0.99%) |
May 11, 2011 | 60.50 | 60.92 | 60.13 | 60.59 | 851,776 | +0.10(+0.16%) |
May 10, 2011 | 60.25 | 60.73 | 60.25 | 60.49 | 1,118,564 | +0.29(+0.48%) |
May 09, 2011 | 60.45 | 60.45 | 59.95 | 60.20 | 560,780 | -0.16(-0.26%) |
May 06, 2011 | 61.49 | 61.62 | 60.20 | 60.36 | 417,533 | -0.44(-0.72%) |
May 05, 2011 | 60.11 | 61.26 | 59.89 | 60.80 | 525,055 | +0.59(+0.97%) |
May 04, 2011 | 60.87 | 61.18 | 60.06 | 60.21 | 448,490 | -0.98(-1.60%) |
May 03, 2011 | 60.77 | 61.47 | 60.77 | 61.19 | 495,130 | +0.50(+0.82%) |
May 02, 2011 | 60.62 | 60.71 | 60.59 | 60.69 | 544,276 | -0.68(-1.11%) |
Apr 29, 2011 | 62.24 | 62.25 | 61.34 | 61.37 | 737,337 | -0.79(-1.28%) |
Apr 28, 2011 | 61.13 | 62.22 | 60.93 | 62.17 | 849,716 | +1.04(+1.70%) |
Apr 27, 2011 | 60.71 | 62.01 | 59.04 | 61.13 | 1,043,864 | +0.50(+0.82%) |
Apr 26, 2011 | 60.69 | 61.13 | 60.50 | 60.63 | 723,281 | +0.03(+0.04%) |
Apr 25, 2011 | 60.45 | 60.88 | 60.33 | 60.60 | 180,676 | +0.05(+0.09%) |
Apr 21, 2011 | 60.94 | 61.06 | 60.28 | 60.55 | 286,617 | -0.15(-0.24%) |
Apr 20, 2011 | 60.98 | 61.19 | 60.63 | 60.70 | 728,451 | +0.31(+0.52%) |
Apr 19, 2011 | 60.04 | 60.73 | 59.68 | 60.38 | 778,649 | +0.53(+0.89%) |
Apr 18, 2011 | 59.70 | 59.95 | 59.01 | 59.85 | 451,512 | -0.47(-0.78%) |
Apr 15, 2011 | 60.05 | 60.54 | 59.35 | 60.32 | 615,912 | +0.36(+0.60%) |
Apr 14, 2011 | 61.32 | 62.23 | 59.70 | 59.97 | 1,751,481 | -2.38(-3.82%) |
Apr 13, 2011 | 62.17 | 62.74 | 61.91 | 62.35 | 526,371 | +0.55(+0.89%) |
Apr 12, 2011 | 62.76 | 62.89 | 61.61 | 61.80 | 589,420 | -1.17(-1.86%) |
Apr 11, 2011 | 62.06 | 63.20 | 61.83 | 62.97 | 652,486 | +0.86(+1.38%) |
Apr 08, 2011 | 62.21 | 62.73 | 62.09 | 62.11 | 438,761 | -0.22(-0.35%) |
Apr 07, 2011 | 62.52 | 62.73 | 61.97 | 62.33 | 608,960 | -0.30(-0.47%) |
Apr 06, 2011 | 61.92 | 62.87 | 61.61 | 62.63 | 729,522 | +0.78(+1.26%) |
Apr 05, 2011 | 61.92 | 62.24 | 61.61 | 61.85 | 802,239 | -0.30(-0.48%) |
Apr 04, 2011 | 60.63 | 62.60 | 60.63 | 62.15 | 1,737,583 | +1.53(+2.52%) |
Apr 01, 2011 | 60.57 | 61.13 | 60.24 | 60.62 | 1,244,357 | +0.38(+0.62%) |
Mar 31, 2011 | 58.73 | 60.48 | 58.47 | 60.25 | 1,710,104 | +1.69(+2.89%) |
Mar 30, 2011 | 58.52 | 58.61 | 58.47 | 58.55 | 1,089,718 | +2.43(+4.33%) |
Mar 29, 2011 | 56.07 | 56.85 | 56.00 | 56.12 | 958,283 | +0.05(+0.09%) |
Mar 28, 2011 | 56.49 | 56.60 | 56.04 | 56.07 | 675,146 | -0.25(-0.45%) |
Mar 25, 2011 | 56.67 | 56.72 | 56.23 | 56.32 | 1,041,177 | -0.30(-0.52%) |
Mar 24, 2011 | 57.34 | 57.41 | 56.60 | 56.62 | 626,463 | -0.59(-1.04%) |
Mar 23, 2011 | 56.74 | 57.45 | 56.38 | 57.22 | 663,239 | +0.52(+0.91%) |
Mar 22, 2011 | 56.94 | 57.22 | 56.59 | 56.70 | 1,415,056 | -0.03(-0.05%) |
Mar 21, 2011 | 56.73 | 57.01 | 56.69 | 56.73 | 748,971 | +1.16(+2.09%) |
Mar 18, 2011 | 55.73 | 55.91 | 55.47 | 55.56 | 900,910 | +0.27(+0.49%) |
Mar 17, 2011 | 55.42 | 55.89 | 52.95 | 55.29 | 2,368,996 | -0.51(-0.91%) |
Mar 16, 2011 | 56.81 | 57.29 | 55.66 | 55.80 | 1,817,605 | -1.48(-2.59%) |
Mar 15, 2011 | 57.11 | 57.48 | 56.75 | 57.28 | 2,124,849 | +0.17(+0.31%) |
Mar 14, 2011 | 55.01 | 57.22 | 54.99 | 57.11 | 1,665,980 | +1.24(+2.22%) |
Mar 11, 2011 | 55.34 | 56.31 | 54.00 | 55.87 | 2,320,790 | -0.34(-0.61%) |
Mar 10, 2011 | 56.71 | 56.98 | 56.13 | 56.21 | 568,048 | -0.91(-1.60%) |
Mar 09, 2011 | 57.16 | 57.34 | 56.98 | 57.12 | 473,165 | -0.17(-0.29%) |
Mar 08, 2011 | 57.35 | 57.53 | 57.14 | 57.29 | 1,218,419 | +0.10(+0.18%) |
Mar 07, 2011 | 57.29 | 57.49 | 57.12 | 57.19 | 507,303 | -0.10(-0.17%) |
Mar 04, 2011 | 58.01 | 58.01 | 57.10 | 57.28 | 372,716 | -0.61(-1.05%) |
Mar 03, 2011 | 58.09 | 58.28 | 57.60 | 57.89 | 873,236 | +0.23(+0.39%) |
Mar 02, 2011 | 57.71 | 58.07 | 57.41 | 57.66 | 454,791 | +0.08(+0.14%) |