Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 57.09 | 57.77 | 56.56 | 56.95 | 2,476,277 | +0.23(+0.41%) |
May 23, 2011 | 56.94 | 57.10 | 56.45 | 56.71 | 2,136,470 | -1.35(-2.33%) |
May 20, 2011 | 58.46 | 58.69 | 57.46 | 58.07 | 3,276,362 | -0.40(-0.68%) |
May 19, 2011 | 59.38 | 59.67 | 57.93 | 58.46 | 3,183,784 | -0.52(-0.88%) |
May 18, 2011 | 59.09 | 59.35 | 58.34 | 58.98 | 4,117,448 | +0.39(+0.66%) |
May 17, 2011 | 59.81 | 60.01 | 58.12 | 58.59 | 3,832,811 | -1.54(-2.55%) |
May 16, 2011 | 59.27 | 60.58 | 59.01 | 60.13 | 3,354,195 | +0.62(+1.04%) |
May 13, 2011 | 61.18 | 61.50 | 59.30 | 59.51 | 2,670,133 | -1.61(-2.64%) |
May 12, 2011 | 61.48 | 61.70 | 60.16 | 61.12 | 2,640,044 | -0.77(-1.24%) |
May 11, 2011 | 62.36 | 62.77 | 60.98 | 61.89 | 2,790,312 | -0.71(-1.13%) |
May 10, 2011 | 62.20 | 63.11 | 61.76 | 62.60 | 2,710,759 | +0.31(+0.50%) |
May 09, 2011 | 61.10 | 62.66 | 61.05 | 62.29 | 3,048,409 | +1.16(+1.90%) |
May 06, 2011 | 59.13 | 62.39 | 59.08 | 61.12 | 5,951,579 | +4.47(+7.89%) |
May 05, 2011 | 56.68 | 57.65 | 55.84 | 56.65 | 2,248,277 | -0.44(-0.77%) |
May 04, 2011 | 58.53 | 58.71 | 56.92 | 57.09 | 2,241,871 | -1.66(-2.82%) |
May 03, 2011 | 58.40 | 59.43 | 57.69 | 58.75 | 2,975,823 | +0.05(+0.09%) |
May 02, 2011 | 58.93 | 59.00 | 58.59 | 58.70 | 2,067,147 | -1.62(-2.69%) |
Apr 29, 2011 | 58.21 | 60.54 | 58.21 | 60.32 | 2,503,506 | +2.13(+3.66%) |
Apr 28, 2011 | 58.00 | 58.65 | 57.78 | 58.19 | 1,959,827 | -0.22(-0.37%) |
Apr 27, 2011 | 59.27 | 59.41 | 57.47 | 58.40 | 2,555,006 | -0.86(-1.46%) |
Apr 26, 2011 | 59.79 | 60.60 | 59.12 | 59.27 | 1,930,543 | -0.43(-0.72%) |
Apr 25, 2011 | 59.84 | 60.11 | 59.50 | 59.70 | 2,072,355 | -0.16(-0.26%) |
Apr 21, 2011 | 59.25 | 59.91 | 59.17 | 59.85 | 1,299,165 | +0.97(+1.64%) |
Apr 20, 2011 | 59.07 | 59.48 | 58.65 | 58.89 | 1,682,101 | +0.75(+1.29%) |
Apr 19, 2011 | 57.58 | 58.28 | 56.94 | 58.14 | 2,306,349 | +0.49(+0.85%) |
Apr 18, 2011 | 58.53 | 58.57 | 56.82 | 57.65 | 2,825,652 | -1.63(-2.75%) |
Apr 15, 2011 | 57.77 | 59.28 | 57.75 | 59.28 | 2,721,016 | +1.65(+2.86%) |
Apr 14, 2011 | 57.79 | 58.22 | 57.35 | 57.63 | 2,546,543 | -0.60(-1.02%) |
Apr 13, 2011 | 58.96 | 59.40 | 57.86 | 58.22 | 2,212,902 | -1.16(-1.95%) |
Apr 12, 2011 | 59.89 | 60.28 | 58.34 | 59.38 | 3,459,231 | -1.22(-2.01%) |
Apr 11, 2011 | 60.83 | 61.23 | 60.15 | 60.59 | 2,354,639 | -0.38(-0.62%) |
Apr 08, 2011 | 62.29 | 62.86 | 60.43 | 60.97 | 2,263,915 | -0.93(-1.50%) |
Apr 07, 2011 | 62.37 | 63.31 | 61.75 | 61.91 | 1,844,023 | -0.72(-1.14%) |
Apr 06, 2011 | 63.85 | 64.24 | 62.19 | 62.62 | 1,422,564 | -0.82(-1.29%) |
Apr 05, 2011 | 63.29 | 64.18 | 62.84 | 63.44 | 1,289,970 | +0.03(+0.05%) |
Apr 04, 2011 | 62.99 | 63.59 | 62.89 | 63.41 | 1,836,904 | +0.52(+0.82%) |
Apr 01, 2011 | 63.84 | 64.32 | 62.76 | 62.89 | 2,508,539 | -0.64(-1.00%) |
Mar 31, 2011 | 64.46 | 65.08 | 63.38 | 63.53 | 2,336,906 | -1.29(-1.98%) |
Mar 30, 2011 | 64.81 | 64.81 | 64.81 | 64.81 | 2,848,772 | +2.06(+3.28%) |
Mar 29, 2011 | 62.54 | 63.02 | 61.96 | 62.75 | 2,820,237 | +0.22(+0.36%) |
Mar 28, 2011 | 63.72 | 63.72 | 62.50 | 62.53 | 1,992,178 | -1.29(-2.01%) |
Mar 25, 2011 | 63.59 | 64.00 | 63.27 | 63.81 | 2,251,557 | +0.34(+0.54%) |
Mar 24, 2011 | 62.01 | 63.48 | 60.90 | 63.47 | 2,593,835 | +1.86(+3.02%) |
Mar 23, 2011 | 61.51 | 61.78 | 60.16 | 61.60 | 1,638,147 | -0.25(-0.40%) |
Mar 22, 2011 | 62.19 | 62.64 | 61.54 | 61.85 | 2,282,669 | -0.28(-0.46%) |
Mar 21, 2011 | 61.39 | 62.17 | 61.37 | 62.14 | 2,655,579 | +2.36(+3.95%) |
Mar 18, 2011 | 60.55 | 60.78 | 59.55 | 59.78 | 2,238,561 | +0.17(+0.29%) |
Mar 17, 2011 | 59.14 | 60.18 | 58.74 | 59.60 | 2,218,567 | +1.27(+2.17%) |
Mar 16, 2011 | 59.48 | 59.59 | 57.46 | 58.34 | 2,451,323 | -1.03(-1.73%) |
Mar 15, 2011 | 58.67 | 59.72 | 58.56 | 59.36 | 2,718,725 | -0.10(-0.17%) |
Mar 14, 2011 | 58.90 | 59.76 | 57.94 | 59.47 | 3,388,191 | +0.09(+0.15%) |
Mar 11, 2011 | 56.92 | 59.65 | 56.67 | 59.38 | 2,930,560 | +2.37(+4.16%) |
Mar 10, 2011 | 59.05 | 59.15 | 56.96 | 57.01 | 3,146,015 | -2.94(-4.91%) |
Mar 09, 2011 | 59.95 | 60.17 | 58.96 | 59.95 | 2,217,163 | -0.30(-0.50%) |
Mar 08, 2011 | 60.11 | 60.74 | 59.12 | 60.25 | 1,462,179 | +0.41(+0.68%) |
Mar 07, 2011 | 61.72 | 62.07 | 59.47 | 59.84 | 2,252,368 | -1.66(-2.69%) |
Mar 04, 2011 | 61.66 | 61.91 | 60.73 | 61.50 | 1,915,652 | -0.12(-0.20%) |
Mar 03, 2011 | 60.71 | 61.71 | 60.37 | 61.62 | 2,121,209 | +1.64(+2.73%) |
Mar 02, 2011 | 59.23 | 60.94 | 59.23 | 59.98 | 2,813,005 | +0.68(+1.14%) |