Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 61.93 | 61.93 | 61.27 | 61.30 | 4,828,617 | -0.35(-0.56%) |
May 23, 2011 | 61.51 | 61.90 | 61.16 | 61.64 | 4,486,077 | -0.71(-1.14%) |
May 20, 2011 | 63.02 | 63.08 | 62.07 | 62.36 | 5,232,766 | -0.77(-1.21%) |
May 19, 2011 | 62.88 | 63.32 | 62.60 | 63.12 | 3,580,966 | +0.51(+0.82%) |
May 18, 2011 | 62.46 | 62.77 | 61.82 | 62.61 | 5,013,051 | +0.42(+0.68%) |
May 17, 2011 | 63.13 | 63.25 | 61.71 | 62.19 | 7,316,839 | -1.06(-1.68%) |
May 16, 2011 | 63.30 | 63.76 | 63.13 | 63.25 | 3,934,142 | -0.36(-0.57%) |
May 13, 2011 | 64.01 | 64.39 | 63.07 | 63.62 | 4,407,852 | -0.42(-0.66%) |
May 12, 2011 | 63.07 | 64.23 | 63.02 | 64.04 | 5,964,370 | +0.75(+1.18%) |
May 11, 2011 | 63.46 | 63.61 | 62.58 | 63.29 | 5,220,324 | -0.13(-0.20%) |
May 10, 2011 | 63.77 | 63.89 | 63.36 | 63.42 | 4,960,627 | -0.19(-0.29%) |
May 09, 2011 | 63.15 | 63.91 | 63.15 | 63.60 | 3,078,628 | +0.26(+0.41%) |
May 06, 2011 | 63.43 | 64.16 | 63.19 | 63.34 | 5,542,083 | +0.45(+0.72%) |
May 05, 2011 | 63.35 | 63.80 | 62.55 | 62.89 | 6,281,212 | -0.85(-1.33%) |
May 04, 2011 | 63.97 | 64.27 | 63.44 | 63.74 | 4,874,676 | -0.42(-0.65%) |
May 03, 2011 | 64.23 | 64.60 | 63.99 | 64.16 | 4,435,845 | -0.06(-0.09%) |
May 02, 2011 | 64.19 | 64.25 | 64.04 | 64.22 | 4,568,174 | -0.19(-0.30%) |
Apr 29, 2011 | 64.22 | 64.60 | 64.18 | 64.41 | 4,658,329 | -0.01(-0.02%) |
Apr 28, 2011 | 63.68 | 64.47 | 63.67 | 64.42 | 5,430,763 | +0.50(+0.79%) |
Apr 27, 2011 | 63.39 | 63.96 | 63.20 | 63.92 | 5,699,606 | +0.35(+0.55%) |
Apr 26, 2011 | 62.95 | 64.00 | 62.54 | 63.57 | 12,075,642 | +1.21(+1.93%) |
Apr 25, 2011 | 62.42 | 62.50 | 61.80 | 62.36 | 3,300,952 | +0.13(+0.21%) |
Apr 21, 2011 | 62.34 | 62.57 | 62.06 | 62.23 | 4,423,810 | +0.11(+0.17%) |
Apr 20, 2011 | 61.60 | 62.56 | 61.58 | 62.13 | 5,494,700 | +1.26(+2.07%) |
Apr 19, 2011 | 60.73 | 60.98 | 60.61 | 60.87 | 3,675,073 | +0.27(+0.45%) |
Apr 18, 2011 | 60.92 | 60.92 | 60.02 | 60.59 | 5,490,562 | -0.91(-1.48%) |
Apr 15, 2011 | 61.55 | 61.71 | 60.95 | 61.50 | 4,696,340 | -0.08(-0.13%) |
Apr 14, 2011 | 61.24 | 61.77 | 60.79 | 61.58 | 3,457,327 | +0.05(+0.09%) |
Apr 13, 2011 | 61.67 | 61.79 | 61.32 | 61.53 | 4,279,383 | +0.32(+0.53%) |
Apr 12, 2011 | 61.75 | 61.80 | 60.98 | 61.20 | 5,904,884 | -0.97(-1.57%) |
Apr 11, 2011 | 62.01 | 62.71 | 61.89 | 62.18 | 4,862,233 | +0.41(+0.67%) |
Apr 08, 2011 | 62.01 | 62.12 | 61.37 | 61.77 | 3,719,596 | +0.02(+0.03%) |
Apr 07, 2011 | 61.96 | 62.24 | 61.36 | 61.75 | 5,191,204 | -0.42(-0.67%) |
Apr 06, 2011 | 62.24 | 62.35 | 61.77 | 62.16 | 3,771,721 | +0.28(+0.46%) |
Apr 05, 2011 | 61.96 | 62.28 | 61.63 | 61.88 | 3,480,169 | -0.17(-0.27%) |
Apr 04, 2011 | 61.41 | 62.17 | 61.41 | 62.05 | 2,954,749 | +0.34(+0.55%) |
Apr 01, 2011 | 61.97 | 62.50 | 61.37 | 61.71 | 5,353,520 | -0.25(-0.40%) |
Mar 31, 2011 | 61.23 | 62.07 | 61.20 | 61.95 | 4,838,423 | +0.68(+1.11%) |
Mar 30, 2011 | 61.27 | 61.27 | 61.27 | 61.27 | 5,383,609 | -0.25(-0.40%) |
Mar 29, 2011 | 61.14 | 61.56 | 60.89 | 61.52 | 3,353,818 | +0.48(+0.78%) |
Mar 28, 2011 | 61.24 | 61.50 | 61.04 | 61.04 | 3,644,146 | -0.10(-0.16%) |
Mar 25, 2011 | 61.54 | 61.60 | 61.05 | 61.14 | 4,151,222 | -0.21(-0.33%) |
Mar 24, 2011 | 61.36 | 61.61 | 60.89 | 61.34 | 3,919,394 | +0.29(+0.48%) |
Mar 23, 2011 | 60.04 | 61.40 | 60.03 | 61.05 | 6,004,288 | +0.95(+1.59%) |
Mar 22, 2011 | 60.27 | 60.61 | 59.91 | 60.10 | 3,120,091 | -0.17(-0.27%) |
Mar 21, 2011 | 60.75 | 60.83 | 60.20 | 60.26 | 5,398,336 | +1.31(+2.21%) |
Mar 18, 2011 | 59.45 | 59.70 | 58.66 | 58.96 | 7,287,704 | +0.19(+0.33%) |
Mar 17, 2011 | 58.70 | 58.95 | 58.34 | 58.77 | 5,407,060 | +0.76(+1.30%) |
Mar 16, 2011 | 59.01 | 59.13 | 57.59 | 58.01 | 9,647,126 | -1.29(-2.18%) |
Mar 15, 2011 | 58.63 | 59.69 | 58.49 | 59.30 | 7,963,762 | -1.01(-1.67%) |
Mar 14, 2011 | 60.44 | 60.44 | 59.57 | 60.31 | 5,358,487 | -0.39(-0.64%) |
Mar 11, 2011 | 59.44 | 60.99 | 59.44 | 60.70 | 5,302,928 | +1.06(+1.78%) |
Mar 10, 2011 | 61.17 | 61.17 | 59.63 | 59.64 | 7,695,212 | -2.09(-3.39%) |
Mar 09, 2011 | 61.97 | 62.11 | 61.34 | 61.73 | 3,197,160 | -0.38(-0.62%) |
Mar 08, 2011 | 61.20 | 62.39 | 61.16 | 62.12 | 5,469,919 | +0.89(+1.46%) |
Mar 07, 2011 | 61.34 | 61.99 | 60.97 | 61.22 | 5,723,174 | +0.14(+0.23%) |
Mar 04, 2011 | 61.43 | 61.81 | 60.53 | 61.08 | 4,184,617 | -0.41(-0.67%) |
Mar 03, 2011 | 60.86 | 61.89 | 60.86 | 61.50 | 4,620,106 | +0.99(+1.63%) |
Mar 02, 2011 | 59.79 | 61.09 | 59.79 | 60.51 | 4,240,123 | +0.57(+0.95%) |