Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 64.63 | 65.23 | 64.13 | 64.50 | 2,463,673 | +0.55(+0.85%) |
May 23, 2011 | 63.90 | 64.38 | 63.14 | 63.95 | 2,097,895 | -1.17(-1.80%) |
May 20, 2011 | 64.80 | 66.00 | 64.39 | 65.12 | 4,065,152 | +1.14(+1.79%) |
May 19, 2011 | 63.42 | 64.15 | 62.75 | 63.98 | 2,120,841 | +0.72(+1.14%) |
May 18, 2011 | 61.95 | 63.91 | 61.50 | 63.26 | 2,559,193 | +1.41(+2.28%) |
May 17, 2011 | 60.69 | 62.45 | 60.42 | 61.85 | 2,563,630 | +0.89(+1.46%) |
May 16, 2011 | 63.57 | 63.71 | 60.74 | 60.95 | 3,149,070 | -3.06(-4.78%) |
May 13, 2011 | 64.56 | 65.42 | 63.88 | 64.01 | 2,083,628 | -0.66(-1.02%) |
May 12, 2011 | 62.98 | 64.80 | 62.52 | 64.67 | 2,892,080 | +1.55(+2.45%) |
May 11, 2011 | 63.44 | 63.88 | 62.46 | 63.13 | 2,016,106 | -0.31(-0.48%) |
May 10, 2011 | 63.94 | 64.14 | 63.03 | 63.43 | 1,966,168 | -0.26(-0.41%) |
May 09, 2011 | 63.22 | 64.08 | 62.69 | 63.69 | 2,240,696 | +0.33(+0.53%) |
May 06, 2011 | 63.04 | 64.09 | 62.59 | 63.36 | 2,062,425 | +0.91(+1.46%) |
May 05, 2011 | 61.91 | 63.98 | 61.91 | 62.45 | 2,560,872 | -0.12(-0.19%) |
May 04, 2011 | 62.25 | 63.40 | 60.80 | 62.56 | 3,606,493 | +0.22(+0.36%) |
May 03, 2011 | 63.58 | 63.70 | 61.42 | 62.34 | 3,804,492 | -1.25(-1.96%) |
May 02, 2011 | 63.61 | 63.75 | 63.45 | 63.58 | 3,272,188 | -1.44(-2.22%) |
Apr 29, 2011 | 65.27 | 65.48 | 64.74 | 65.03 | 2,354,195 | -0.23(-0.36%) |
Apr 28, 2011 | 64.91 | 66.04 | 64.16 | 65.26 | 2,862,294 | +0.07(+0.10%) |
Apr 27, 2011 | 65.20 | 65.50 | 63.58 | 65.19 | 3,205,449 | +0.28(+0.43%) |
Apr 26, 2011 | 66.78 | 66.97 | 64.22 | 64.91 | 3,734,952 | -1.76(-2.65%) |
Apr 25, 2011 | 66.50 | 67.59 | 66.43 | 66.68 | 4,382,547 | +0.71(+1.07%) |
Apr 21, 2011 | 65.34 | 66.64 | 65.03 | 65.97 | 6,473,430 | -0.74(-1.11%) |
Apr 20, 2011 | 64.76 | 67.36 | 62.69 | 66.71 | 19,941,210 | +8.13(+13.88%) |
Apr 19, 2011 | 59.00 | 59.25 | 57.28 | 58.58 | 5,882,911 | -0.36(-0.61%) |
Apr 18, 2011 | 57.62 | 59.12 | 57.46 | 58.94 | 3,956,542 | +0.35(+0.59%) |
Apr 15, 2011 | 58.64 | 59.34 | 58.26 | 58.59 | 3,088,031 | -0.25(-0.42%) |
Apr 14, 2011 | 58.99 | 59.52 | 58.21 | 58.84 | 3,599,251 | -0.64(-1.08%) |
Apr 13, 2011 | 58.36 | 59.83 | 58.13 | 59.48 | 5,639,251 | +1.62(+2.80%) |
Apr 12, 2011 | 56.22 | 57.89 | 55.40 | 57.86 | 4,940,408 | +1.37(+2.42%) |
Apr 11, 2011 | 56.43 | 57.29 | 56.16 | 56.49 | 3,249,390 | +0.09(+0.16%) |
Apr 08, 2011 | 55.16 | 56.82 | 54.92 | 56.40 | 6,198,235 | +1.49(+2.72%) |
Apr 07, 2011 | 53.74 | 54.99 | 53.61 | 54.91 | 2,822,697 | +1.02(+1.90%) |
Apr 06, 2011 | 53.83 | 54.17 | 52.99 | 53.89 | 2,926,768 | +0.37(+0.69%) |
Apr 05, 2011 | 53.55 | 54.23 | 53.03 | 53.52 | 3,666,222 | -0.24(-0.44%) |
Apr 04, 2011 | 55.47 | 55.54 | 53.49 | 53.76 | 4,035,854 | -1.61(-2.90%) |
Apr 01, 2011 | 55.83 | 56.33 | 55.27 | 55.37 | 4,075,858 | -0.20(-0.36%) |
Mar 31, 2011 | 55.96 | 56.21 | 55.30 | 55.56 | 2,640,315 | -0.64(-1.14%) |
Mar 30, 2011 | 55.47 | 56.31 | 54.74 | 56.20 | 3,652,728 | +1.57(+2.87%) |
Mar 29, 2011 | 53.49 | 54.71 | 53.12 | 54.64 | 2,224,990 | +0.91(+1.70%) |
Mar 28, 2011 | 55.26 | 55.42 | 53.63 | 53.72 | 2,853,425 | -1.50(-2.71%) |
Mar 25, 2011 | 55.77 | 55.84 | 54.64 | 55.22 | 3,657,748 | -0.27(-0.48%) |
Mar 24, 2011 | 53.29 | 55.64 | 53.20 | 55.49 | 5,200,861 | +3.20(+6.11%) |
Mar 23, 2011 | 52.26 | 52.56 | 51.49 | 52.29 | 2,407,864 | -0.01(-0.01%) |
Mar 22, 2011 | 53.17 | 53.32 | 51.79 | 52.30 | 3,271,554 | +0.20(+0.39%) |
Mar 21, 2011 | 52.14 | 52.41 | 51.87 | 52.09 | 3,102,860 | +1.12(+2.19%) |
Mar 18, 2011 | 53.09 | 53.09 | 50.45 | 50.98 | 5,881,141 | -1.51(-2.87%) |
Mar 17, 2011 | 54.10 | 54.10 | 52.37 | 52.48 | 3,085,525 | -0.65(-1.23%) |
Mar 16, 2011 | 53.66 | 54.57 | 52.63 | 53.14 | 3,450,283 | -0.52(-0.98%) |
Mar 15, 2011 | 53.70 | 54.83 | 53.44 | 53.66 | 3,268,328 | -1.17(-2.14%) |
Mar 14, 2011 | 55.82 | 56.61 | 54.38 | 54.83 | 3,773,417 | -1.74(-3.07%) |
Mar 11, 2011 | 55.64 | 56.81 | 55.54 | 56.57 | 1,564,908 | +0.50(+0.90%) |
Mar 10, 2011 | 56.49 | 56.58 | 54.81 | 56.07 | 3,183,605 | -1.38(-2.40%) |
Mar 09, 2011 | 56.07 | 57.96 | 55.95 | 57.44 | 2,853,353 | +1.14(+2.02%) |
Mar 08, 2011 | 56.08 | 56.88 | 55.79 | 56.31 | 2,233,201 | +0.22(+0.40%) |
Mar 07, 2011 | 58.06 | 58.66 | 55.71 | 56.08 | 3,295,064 | -1.98(-3.40%) |
Mar 04, 2011 | 58.16 | 58.46 | 57.24 | 58.06 | 2,252,953 | +0.00(+0.00%) |
Mar 03, 2011 | 57.46 | 58.30 | 57.36 | 58.06 | 2,525,776 | +1.28(+2.26%) |
Mar 02, 2011 | 55.56 | 57.44 | 55.42 | 56.78 | 2,840,125 | +1.12(+2.02%) |