Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 61.03 | 61.95 | 61.03 | 61.28 | 11,348,625 | +0.54(+0.89%) |
May 23, 2011 | 60.60 | 61.07 | 60.34 | 60.74 | 12,498,728 | -0.72(-1.17%) |
May 20, 2011 | 62.05 | 62.21 | 60.98 | 61.46 | 14,632,043 | -0.78(-1.25%) |
May 19, 2011 | 62.13 | 62.64 | 61.68 | 62.24 | 12,419,600 | +0.61(+0.98%) |
May 18, 2011 | 60.47 | 62.00 | 60.02 | 61.64 | 13,677,215 | +1.47(+2.44%) |
May 17, 2011 | 60.11 | 60.64 | 59.69 | 60.17 | 14,646,380 | -0.28(-0.46%) |
May 16, 2011 | 60.67 | 61.42 | 60.30 | 60.44 | 11,368,104 | -0.44(-0.72%) |
May 13, 2011 | 61.51 | 61.54 | 60.22 | 60.88 | 15,082,336 | -0.22(-0.36%) |
May 12, 2011 | 60.43 | 61.44 | 59.71 | 61.10 | 17,518,998 | +0.30(+0.49%) |
May 11, 2011 | 61.41 | 61.52 | 60.21 | 60.81 | 17,128,128 | -1.25(-2.01%) |
May 10, 2011 | 62.03 | 62.41 | 61.40 | 62.06 | 10,819,310 | +0.16(+0.26%) |
May 09, 2011 | 61.40 | 62.35 | 61.25 | 61.90 | 11,971,128 | +0.72(+1.18%) |
May 06, 2011 | 61.45 | 62.11 | 60.65 | 61.18 | 16,049,871 | +0.15(+0.25%) |
May 05, 2011 | 61.46 | 61.91 | 60.12 | 61.02 | 20,167,516 | -1.22(-1.97%) |
May 04, 2011 | 63.04 | 63.04 | 61.66 | 62.25 | 14,959,156 | -0.89(-1.40%) |
May 03, 2011 | 63.97 | 64.13 | 62.55 | 63.13 | 13,380,673 | -1.20(-1.86%) |
May 02, 2011 | 64.17 | 64.40 | 63.99 | 64.33 | 11,018,100 | -0.75(-1.15%) |
Apr 29, 2011 | 64.51 | 65.17 | 64.09 | 65.08 | 11,360,868 | +0.37(+0.58%) |
Apr 28, 2011 | 64.86 | 64.87 | 64.27 | 64.70 | 9,993,830 | -0.10(-0.15%) |
Apr 27, 2011 | 64.88 | 64.92 | 63.95 | 64.80 | 10,095,519 | +0.13(+0.20%) |
Apr 26, 2011 | 64.13 | 64.71 | 63.72 | 64.67 | 8,966,189 | +0.79(+1.24%) |
Apr 25, 2011 | 63.77 | 63.93 | 63.44 | 63.88 | 6,720,993 | -0.42(-0.66%) |
Apr 21, 2011 | 64.37 | 64.37 | 63.92 | 64.30 | 8,303,578 | +0.19(+0.30%) |
Apr 20, 2011 | 64.05 | 64.42 | 63.63 | 64.11 | 11,230,555 | +1.43(+2.29%) |
Apr 19, 2011 | 62.13 | 62.94 | 62.00 | 62.67 | 8,401,437 | +0.54(+0.86%) |
Apr 18, 2011 | 62.41 | 62.43 | 61.27 | 62.14 | 12,106,268 | -1.03(-1.64%) |
Apr 15, 2011 | 62.75 | 63.33 | 62.05 | 63.17 | 14,919,558 | +0.81(+1.30%) |
Apr 14, 2011 | 61.44 | 62.61 | 61.32 | 62.37 | 11,917,587 | +0.64(+1.03%) |
Apr 13, 2011 | 62.33 | 62.52 | 61.45 | 61.73 | 12,181,950 | -0.22(-0.36%) |
Apr 12, 2011 | 63.31 | 63.45 | 61.53 | 61.95 | 21,550,550 | -2.14(-3.34%) |
Apr 11, 2011 | 65.25 | 65.35 | 63.96 | 64.09 | 11,101,153 | -1.12(-1.71%) |
Apr 08, 2011 | 65.02 | 65.37 | 64.90 | 65.21 | 11,325,851 | +0.43(+0.66%) |
Apr 07, 2011 | 64.83 | 64.88 | 63.93 | 64.78 | 11,801,478 | +0.17(+0.26%) |
Apr 06, 2011 | 65.31 | 65.37 | 64.48 | 64.61 | 11,595,581 | -0.40(-0.61%) |
Apr 05, 2011 | 64.37 | 65.29 | 64.36 | 65.01 | 11,006,514 | +0.65(+1.02%) |
Apr 04, 2011 | 64.53 | 64.56 | 64.13 | 64.36 | 8,015,068 | -0.05(-0.08%) |
Apr 01, 2011 | 64.39 | 64.68 | 63.93 | 64.41 | 10,929,586 | +0.49(+0.77%) |
Mar 31, 2011 | 65.00 | 65.20 | 63.83 | 63.92 | 14,157,763 | -0.31(-0.48%) |
Mar 30, 2011 | 64.23 | 64.23 | 64.23 | 64.23 | 13,300,316 | +0.38(+0.60%) |
Mar 29, 2011 | 63.05 | 63.91 | 62.75 | 63.85 | 11,718,445 | +0.79(+1.25%) |
Mar 28, 2011 | 63.27 | 63.69 | 63.05 | 63.05 | 10,131,595 | -0.44(-0.69%) |
Mar 25, 2011 | 62.86 | 63.63 | 62.66 | 63.49 | 15,113,018 | +0.83(+1.33%) |
Mar 24, 2011 | 62.95 | 62.98 | 62.39 | 62.66 | 11,772,297 | -0.06(-0.09%) |
Mar 23, 2011 | 62.28 | 62.98 | 62.11 | 62.72 | 11,456,372 | +0.15(+0.24%) |
Mar 22, 2011 | 62.65 | 63.00 | 62.51 | 62.57 | 13,473,054 | +0.02(+0.04%) |
Mar 21, 2011 | 62.37 | 62.56 | 62.30 | 62.55 | 14,776,394 | +1.42(+2.32%) |
Mar 18, 2011 | 61.47 | 61.82 | 60.87 | 61.13 | 19,132,388 | +0.33(+0.55%) |
Mar 17, 2011 | 59.99 | 60.99 | 59.70 | 60.80 | 16,794,188 | +1.62(+2.74%) |
Mar 16, 2011 | 60.44 | 60.69 | 58.65 | 59.17 | 24,899,626 | -1.02(-1.70%) |
Mar 15, 2011 | 59.71 | 60.65 | 59.54 | 60.19 | 21,288,128 | +0.26(+0.43%) |
Mar 14, 2011 | 58.96 | 60.06 | 58.89 | 59.94 | 12,374,737 | +0.52(+0.87%) |
Mar 11, 2011 | 58.33 | 59.91 | 58.04 | 59.42 | 11,561,908 | +0.51(+0.86%) |
Mar 10, 2011 | 60.34 | 60.34 | 58.45 | 58.92 | 21,113,640 | -1.82(-3.00%) |
Mar 09, 2011 | 61.35 | 61.65 | 60.59 | 60.74 | 11,946,855 | -0.97(-1.57%) |
Mar 08, 2011 | 61.49 | 61.87 | 60.33 | 61.70 | 14,994,760 | +0.45(+0.74%) |
Mar 07, 2011 | 61.91 | 62.30 | 61.25 | 61.25 | 13,832,465 | -0.44(-0.71%) |
Mar 04, 2011 | 61.92 | 62.31 | 60.95 | 61.69 | 16,572,723 | +0.05(+0.08%) |
Mar 03, 2011 | 61.75 | 62.18 | 61.44 | 61.65 | 12,681,888 | +0.20(+0.33%) |
Mar 02, 2011 | 61.28 | 61.82 | 60.77 | 61.44 | 14,017,386 | +0.26(+0.42%) |