Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 61.05 | 61.97 | 61.05 | 61.30 | 11,345,931 | +0.54(+0.89%) |
May 23, 2011 | 60.61 | 61.08 | 60.36 | 60.76 | 12,495,761 | -0.72(-1.17%) |
May 20, 2011 | 62.06 | 62.22 | 61.00 | 61.48 | 14,628,570 | -0.78(-1.25%) |
May 19, 2011 | 62.15 | 62.65 | 61.70 | 62.26 | 12,416,652 | +0.61(+0.98%) |
May 18, 2011 | 60.49 | 62.01 | 60.04 | 61.65 | 13,673,968 | +1.47(+2.44%) |
May 17, 2011 | 60.12 | 60.65 | 59.70 | 60.18 | 14,642,903 | -0.28(-0.46%) |
May 16, 2011 | 60.68 | 61.43 | 60.32 | 60.46 | 11,365,404 | -0.44(-0.72%) |
May 13, 2011 | 61.53 | 61.55 | 60.23 | 60.90 | 15,078,754 | -0.22(-0.36%) |
May 12, 2011 | 60.45 | 61.45 | 59.72 | 61.12 | 17,514,838 | +0.30(+0.49%) |
May 11, 2011 | 61.42 | 61.54 | 60.22 | 60.82 | 17,124,060 | -1.25(-2.01%) |
May 10, 2011 | 62.05 | 62.42 | 61.41 | 62.07 | 10,816,740 | +0.16(+0.26%) |
May 09, 2011 | 61.41 | 62.37 | 61.26 | 61.91 | 11,968,284 | +0.72(+1.18%) |
May 06, 2011 | 61.46 | 62.12 | 60.67 | 61.19 | 16,046,059 | +0.15(+0.25%) |
May 05, 2011 | 61.48 | 61.93 | 60.14 | 61.04 | 20,162,726 | -1.23(-1.97%) |
May 04, 2011 | 63.06 | 63.06 | 61.68 | 62.26 | 14,955,603 | -0.89(-1.40%) |
May 03, 2011 | 63.99 | 64.14 | 62.56 | 63.15 | 13,377,495 | -1.20(-1.86%) |
May 02, 2011 | 64.18 | 64.42 | 64.00 | 64.34 | 11,015,483 | -0.75(-1.15%) |
Apr 29, 2011 | 64.52 | 65.19 | 64.10 | 65.09 | 11,358,170 | +0.37(+0.58%) |
Apr 28, 2011 | 64.88 | 64.89 | 64.28 | 64.72 | 9,991,456 | -0.10(-0.15%) |
Apr 27, 2011 | 64.90 | 64.93 | 63.97 | 64.81 | 10,093,122 | +0.13(+0.20%) |
Apr 26, 2011 | 64.15 | 64.73 | 63.74 | 64.68 | 8,964,060 | +0.79(+1.24%) |
Apr 25, 2011 | 63.78 | 63.94 | 63.45 | 63.89 | 6,719,397 | -0.42(-0.66%) |
Apr 21, 2011 | 64.38 | 64.38 | 63.93 | 64.31 | 8,301,606 | +0.19(+0.30%) |
Apr 20, 2011 | 64.06 | 64.44 | 63.65 | 64.12 | 11,227,888 | +1.43(+2.29%) |
Apr 19, 2011 | 62.15 | 62.96 | 62.02 | 62.69 | 8,399,442 | +0.54(+0.86%) |
Apr 18, 2011 | 62.42 | 62.45 | 61.29 | 62.15 | 12,103,393 | -1.03(-1.64%) |
Apr 15, 2011 | 62.76 | 63.34 | 62.06 | 63.19 | 14,916,015 | +0.81(+1.30%) |
Apr 14, 2011 | 61.45 | 62.62 | 61.34 | 62.38 | 11,914,756 | +0.64(+1.03%) |
Apr 13, 2011 | 62.34 | 62.53 | 61.46 | 61.74 | 12,179,057 | -0.22(-0.36%) |
Apr 12, 2011 | 63.33 | 63.46 | 61.55 | 61.96 | 21,545,432 | -2.14(-3.34%) |
Apr 11, 2011 | 65.27 | 65.37 | 63.98 | 64.10 | 11,098,516 | -1.12(-1.71%) |
Apr 08, 2011 | 65.04 | 65.39 | 64.91 | 65.22 | 11,323,161 | +0.43(+0.66%) |
Apr 07, 2011 | 64.84 | 64.89 | 63.94 | 64.79 | 11,798,675 | +0.17(+0.26%) |
Apr 06, 2011 | 65.32 | 65.39 | 64.50 | 64.63 | 11,592,827 | -0.40(-0.61%) |
Apr 05, 2011 | 64.38 | 65.31 | 64.37 | 65.03 | 11,003,900 | +0.65(+1.02%) |
Apr 04, 2011 | 64.54 | 64.57 | 64.15 | 64.37 | 8,013,165 | -0.05(-0.08%) |
Apr 01, 2011 | 64.41 | 64.70 | 63.94 | 64.43 | 10,926,990 | +0.49(+0.77%) |
Mar 31, 2011 | 65.01 | 65.22 | 63.85 | 63.93 | 14,154,401 | -0.31(-0.48%) |
Mar 30, 2011 | 64.24 | 64.24 | 64.24 | 64.24 | 13,297,157 | +0.38(+0.60%) |
Mar 29, 2011 | 63.07 | 63.93 | 62.76 | 63.86 | 11,715,662 | +0.79(+1.25%) |
Mar 28, 2011 | 63.28 | 63.70 | 63.07 | 63.07 | 10,129,189 | -0.44(-0.69%) |
Mar 25, 2011 | 62.88 | 63.65 | 62.68 | 63.51 | 15,109,428 | +0.83(+1.33%) |
Mar 24, 2011 | 62.97 | 63.00 | 62.41 | 62.68 | 11,769,501 | -0.06(-0.09%) |
Mar 23, 2011 | 62.29 | 63.00 | 62.12 | 62.74 | 11,453,651 | +0.15(+0.24%) |
Mar 22, 2011 | 62.67 | 63.01 | 62.52 | 62.59 | 13,469,854 | +0.02(+0.04%) |
Mar 21, 2011 | 62.39 | 62.57 | 62.31 | 62.56 | 14,772,885 | +1.42(+2.32%) |
Mar 18, 2011 | 61.48 | 61.84 | 60.88 | 61.14 | 19,127,844 | +0.33(+0.55%) |
Mar 17, 2011 | 60.00 | 61.01 | 59.72 | 60.81 | 16,790,200 | +1.62(+2.74%) |
Mar 16, 2011 | 60.46 | 60.71 | 58.66 | 59.19 | 24,893,712 | -1.02(-1.70%) |
Mar 15, 2011 | 59.72 | 60.67 | 59.55 | 60.21 | 21,283,072 | +0.26(+0.43%) |
Mar 14, 2011 | 58.98 | 60.07 | 58.90 | 59.95 | 12,371,798 | +0.52(+0.87%) |
Mar 11, 2011 | 58.35 | 59.92 | 58.05 | 59.44 | 11,559,162 | +0.51(+0.86%) |
Mar 10, 2011 | 60.36 | 60.36 | 58.46 | 58.93 | 21,108,624 | -1.82(-3.00%) |
Mar 09, 2011 | 61.37 | 61.67 | 60.61 | 60.75 | 11,944,018 | -0.97(-1.57%) |
Mar 08, 2011 | 61.51 | 61.88 | 60.34 | 61.72 | 14,991,198 | +0.45(+0.74%) |
Mar 07, 2011 | 61.93 | 62.31 | 61.27 | 61.27 | 13,829,179 | -0.44(-0.71%) |
Mar 04, 2011 | 61.93 | 62.32 | 60.96 | 61.71 | 16,568,787 | +0.05(+0.08%) |
Mar 03, 2011 | 61.76 | 62.20 | 61.45 | 61.66 | 12,678,876 | +0.20(+0.33%) |
Mar 02, 2011 | 61.29 | 61.84 | 60.78 | 61.46 | 14,014,056 | +0.26(+0.42%) |