Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 59.95 | 61.78 | 59.89 | 61.68 | 1,636,062 | +2.49(+4.20%) |
May 23, 2011 | 59.45 | 59.67 | 58.52 | 59.20 | 822,891 | -1.59(-2.62%) |
May 20, 2011 | 61.08 | 61.58 | 59.62 | 60.79 | 982,369 | -0.17(-0.29%) |
May 19, 2011 | 61.45 | 62.11 | 60.12 | 60.96 | 1,007,585 | -0.40(-0.65%) |
May 18, 2011 | 59.68 | 61.82 | 59.43 | 61.36 | 1,533,483 | +2.08(+3.51%) |
May 17, 2011 | 57.38 | 59.42 | 56.98 | 59.28 | 1,619,762 | +1.44(+2.49%) |
May 16, 2011 | 57.27 | 59.32 | 56.71 | 57.84 | 1,498,820 | +0.15(+0.25%) |
May 13, 2011 | 58.29 | 58.79 | 56.60 | 57.70 | 852,910 | -0.52(-0.90%) |
May 12, 2011 | 58.17 | 59.11 | 56.99 | 58.22 | 1,443,627 | -0.60(-1.02%) |
May 11, 2011 | 61.39 | 61.49 | 57.83 | 58.83 | 1,140,685 | -2.94(-4.77%) |
May 10, 2011 | 60.63 | 62.18 | 60.21 | 61.77 | 1,213,387 | +0.92(+1.52%) |
May 09, 2011 | 59.99 | 61.31 | 59.48 | 60.85 | 1,151,347 | +1.23(+2.07%) |
May 06, 2011 | 60.23 | 61.90 | 58.69 | 59.61 | 1,257,476 | +0.68(+1.15%) |
May 05, 2011 | 58.91 | 61.95 | 57.35 | 58.93 | 1,943,773 | -2.18(-3.56%) |
May 04, 2011 | 63.61 | 63.65 | 60.31 | 61.11 | 1,244,252 | -2.89(-4.51%) |
May 03, 2011 | 65.05 | 65.07 | 63.12 | 64.00 | 905,905 | -1.41(-2.15%) |
May 02, 2011 | 65.33 | 65.45 | 64.91 | 65.40 | 1,073,502 | -1.33(-1.99%) |
Apr 29, 2011 | 65.48 | 67.11 | 65.22 | 66.74 | 895,358 | +1.27(+1.94%) |
Apr 28, 2011 | 65.10 | 66.17 | 64.00 | 65.46 | 803,139 | -0.03(-0.04%) |
Apr 27, 2011 | 67.04 | 67.04 | 64.46 | 65.49 | 754,473 | -1.08(-1.62%) |
Apr 26, 2011 | 66.41 | 66.85 | 65.60 | 66.57 | 543,455 | +0.18(+0.28%) |
Apr 25, 2011 | 66.61 | 66.86 | 65.73 | 66.39 | 678,848 | -0.39(-0.58%) |
Apr 21, 2011 | 66.08 | 66.85 | 65.41 | 66.77 | 831,888 | +0.90(+1.37%) |
Apr 20, 2011 | 65.28 | 65.94 | 64.59 | 65.87 | 860,764 | +1.85(+2.88%) |
Apr 19, 2011 | 63.12 | 64.24 | 62.88 | 64.02 | 885,142 | +0.91(+1.45%) |
Apr 18, 2011 | 63.18 | 63.63 | 61.36 | 63.11 | 1,185,480 | -0.97(-1.52%) |
Apr 15, 2011 | 63.66 | 64.25 | 63.03 | 64.08 | 1,027,603 | +0.42(+0.66%) |
Apr 14, 2011 | 64.00 | 64.44 | 63.01 | 63.66 | 1,523,592 | -1.08(-1.67%) |
Apr 13, 2011 | 64.40 | 65.84 | 63.85 | 64.74 | 922,905 | +0.87(+1.37%) |
Apr 12, 2011 | 64.70 | 64.97 | 62.87 | 63.87 | 1,553,272 | -2.10(-3.18%) |
Apr 11, 2011 | 69.22 | 69.34 | 65.70 | 65.97 | 849,043 | -2.90(-4.20%) |
Apr 08, 2011 | 68.60 | 69.36 | 68.25 | 68.86 | 750,630 | +1.21(+1.80%) |
Apr 07, 2011 | 66.97 | 67.96 | 66.24 | 67.65 | 819,332 | +0.69(+1.03%) |
Apr 06, 2011 | 69.54 | 69.92 | 66.32 | 66.96 | 1,021,289 | -2.22(-3.20%) |
Apr 05, 2011 | 69.17 | 69.74 | 68.71 | 69.17 | 900,016 | -0.86(-1.22%) |
Apr 04, 2011 | 69.95 | 70.37 | 69.44 | 70.03 | 1,041,527 | +0.12(+0.17%) |
Apr 01, 2011 | 70.19 | 70.67 | 69.52 | 69.91 | 918,920 | +0.47(+0.67%) |
Mar 31, 2011 | 70.42 | 70.69 | 69.36 | 69.45 | 1,391,035 | -0.63(-0.90%) |
Mar 30, 2011 | 70.10 | 71.40 | 69.50 | 70.08 | 924,444 | +0.65(+0.94%) |
Mar 29, 2011 | 67.66 | 69.43 | 66.96 | 69.43 | 882,338 | +1.79(+2.64%) |
Mar 28, 2011 | 69.68 | 69.72 | 67.55 | 67.64 | 819,004 | -1.81(-2.60%) |
Mar 25, 2011 | 67.78 | 69.84 | 67.58 | 69.45 | 1,070,208 | +1.93(+2.86%) |
Mar 24, 2011 | 67.99 | 68.01 | 66.40 | 67.51 | 585,926 | +0.29(+0.43%) |
Mar 23, 2011 | 67.42 | 67.68 | 66.54 | 67.22 | 1,118,639 | -0.21(-0.32%) |
Mar 22, 2011 | 66.44 | 67.67 | 66.25 | 67.44 | 1,965,442 | +1.14(+1.71%) |
Mar 21, 2011 | 65.52 | 66.36 | 65.52 | 66.30 | 1,430,364 | +1.91(+2.97%) |
Mar 18, 2011 | 65.59 | 65.59 | 63.87 | 64.38 | 2,222,500 | -0.53(-0.82%) |
Mar 17, 2011 | 64.56 | 65.10 | 63.51 | 64.92 | 1,117,974 | +2.14(+3.41%) |
Mar 16, 2011 | 63.64 | 64.99 | 62.43 | 62.78 | 2,729,105 | +0.28(+0.45%) |
Mar 15, 2011 | 61.97 | 62.85 | 61.55 | 62.50 | 1,692,911 | +0.95(+1.55%) |
Mar 14, 2011 | 60.77 | 61.73 | 60.09 | 61.55 | 845,287 | -0.13(-0.20%) |
Mar 11, 2011 | 59.76 | 62.38 | 59.54 | 61.67 | 1,049,464 | +1.00(+1.65%) |
Mar 10, 2011 | 62.13 | 62.13 | 59.12 | 60.67 | 2,198,007 | -2.16(-3.43%) |
Mar 09, 2011 | 63.95 | 63.99 | 62.07 | 62.83 | 1,317,711 | -1.59(-2.47%) |
Mar 08, 2011 | 65.49 | 66.01 | 64.35 | 64.42 | 1,543,012 | -1.26(-1.92%) |
Mar 07, 2011 | 66.23 | 66.66 | 65.15 | 65.69 | 1,800,819 | -0.67(-1.01%) |
Mar 04, 2011 | 66.90 | 66.95 | 65.50 | 66.36 | 8,369,564 | -1.09(-1.61%) |
Mar 03, 2011 | 66.87 | 68.07 | 65.85 | 67.44 | 1,560,845 | +0.94(+1.42%) |
Mar 02, 2011 | 64.43 | 67.32 | 64.43 | 66.50 | 1,476,598 | -0.16(-0.23%) |