Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 62.08 | 62.31 | 61.93 | 62.00 | 895,889 | +0.05(+0.08%) |
May 23, 2011 | 61.57 | 62.01 | 61.57 | 61.95 | 574,510 | -0.30(-0.48%) |
May 20, 2011 | 62.44 | 62.51 | 62.09 | 62.25 | 587,852 | -0.17(-0.27%) |
May 19, 2011 | 61.86 | 62.43 | 61.86 | 62.42 | 346,009 | +0.12(+0.19%) |
May 18, 2011 | 61.90 | 62.50 | 61.83 | 62.30 | 325,084 | +0.55(+0.89%) |
May 17, 2011 | 61.45 | 62.07 | 61.35 | 61.75 | 196,304 | +0.00(+0.00%) |
May 16, 2011 | 61.99 | 62.19 | 61.63 | 61.75 | 198,590 | +0.40(+0.65%) |
May 13, 2011 | 61.70 | 61.94 | 61.05 | 61.35 | 224,963 | -0.55(-0.89%) |
May 12, 2011 | 61.22 | 61.98 | 61.06 | 61.90 | 490,978 | +1.24(+2.04%) |
May 11, 2011 | 61.15 | 61.37 | 60.50 | 60.66 | 745,049 | -0.69(-1.12%) |
May 10, 2011 | 61.50 | 61.63 | 61.21 | 61.35 | 724,910 | -0.50(-0.81%) |
May 09, 2011 | 61.50 | 62.02 | 61.42 | 61.85 | 456,736 | +0.43(+0.69%) |
May 06, 2011 | 62.04 | 62.22 | 61.17 | 61.42 | 512,062 | -0.49(-0.79%) |
May 05, 2011 | 62.04 | 62.18 | 61.75 | 61.91 | 509,810 | -0.83(-1.32%) |
May 04, 2011 | 62.91 | 63.11 | 62.69 | 62.74 | 274,098 | -0.11(-0.18%) |
May 03, 2011 | 62.54 | 63.00 | 62.54 | 62.85 | 245,190 | +0.38(+0.61%) |
May 02, 2011 | 62.46 | 62.49 | 62.40 | 62.47 | 355,269 | +0.27(+0.43%) |
Apr 29, 2011 | 61.95 | 62.30 | 61.91 | 62.20 | 442,846 | +0.62(+1.01%) |
Apr 28, 2011 | 61.14 | 61.60 | 61.04 | 61.58 | 986,240 | -0.27(-0.44%) |
Apr 27, 2011 | 61.38 | 62.00 | 60.95 | 61.85 | 1,431,506 | +0.24(+0.39%) |
Apr 26, 2011 | 61.45 | 61.70 | 61.32 | 61.61 | 1,297,988 | +0.19(+0.31%) |
Apr 25, 2011 | 61.35 | 61.43 | 61.08 | 61.42 | 532,673 | +0.33(+0.54%) |
Apr 21, 2011 | 61.08 | 61.24 | 60.56 | 61.09 | 547,226 | +0.69(+1.14%) |
Apr 20, 2011 | 60.38 | 60.46 | 60.20 | 60.40 | 752,294 | +0.91(+1.53%) |
Apr 19, 2011 | 59.22 | 59.55 | 59.17 | 59.49 | 1,117,116 | +1.09(+1.87%) |
Apr 18, 2011 | 58.45 | 58.60 | 57.85 | 58.40 | 1,096,906 | -2.74(-4.48%) |
Apr 15, 2011 | 60.44 | 61.15 | 60.33 | 61.14 | 2,253,555 | +1.34(+2.24%) |
Apr 14, 2011 | 59.76 | 59.91 | 59.55 | 59.80 | 749,457 | +1.07(+1.82%) |
Apr 13, 2011 | 58.81 | 59.20 | 58.60 | 58.73 | 458,344 | +0.12(+0.20%) |
Apr 12, 2011 | 58.55 | 58.73 | 58.35 | 58.61 | 354,431 | +0.13(+0.22%) |
Apr 11, 2011 | 58.39 | 58.55 | 58.28 | 58.48 | 841,820 | +0.19(+0.33%) |
Apr 08, 2011 | 58.30 | 58.40 | 58.16 | 58.29 | 503,024 | +0.30(+0.52%) |
Apr 07, 2011 | 58.00 | 58.05 | 57.75 | 57.99 | 446,463 | -0.09(-0.15%) |
Apr 06, 2011 | 57.88 | 58.13 | 57.68 | 58.08 | 1,009,986 | +0.40(+0.69%) |
Apr 05, 2011 | 57.32 | 57.76 | 57.27 | 57.68 | 305,050 | +0.12(+0.21%) |
Apr 04, 2011 | 57.75 | 57.91 | 52.72 | 57.56 | 521,883 | +0.30(+0.52%) |
Apr 01, 2011 | 56.81 | 57.39 | 56.49 | 57.26 | 1,027,659 | -0.22(-0.38%) |
Mar 31, 2011 | 57.84 | 57.97 | 57.48 | 57.48 | 362,814 | -0.51(-0.88%) |
Mar 30, 2011 | 57.99 | 57.99 | 57.99 | 57.99 | 468,079 | +0.76(+1.33%) |
Mar 29, 2011 | 57.16 | 57.23 | 56.94 | 57.23 | 633,984 | +0.13(+0.23%) |
Mar 28, 2011 | 56.76 | 57.20 | 56.76 | 57.10 | 586,464 | +0.33(+0.58%) |
Mar 25, 2011 | 56.62 | 56.95 | 56.62 | 56.77 | 956,640 | -0.25(-0.44%) |
Mar 24, 2011 | 56.72 | 57.32 | 56.70 | 57.02 | 616,514 | +0.11(+0.19%) |
Mar 23, 2011 | 56.55 | 57.00 | 56.20 | 56.91 | 902,678 | +1.05(+1.88%) |
Mar 22, 2011 | 55.80 | 55.88 | 55.53 | 55.86 | 392,283 | -0.46(-0.82%) |
Mar 21, 2011 | 56.18 | 56.48 | 56.10 | 56.32 | 339,399 | +1.31(+2.38%) |
Mar 18, 2011 | 55.27 | 55.36 | 54.88 | 55.01 | 315,630 | -0.32(-0.58%) |
Mar 17, 2011 | 55.20 | 55.38 | 54.71 | 55.33 | 426,117 | +1.67(+3.11%) |
Mar 16, 2011 | 53.98 | 54.05 | 53.25 | 53.66 | 853,815 | -0.20(-0.37%) |
Mar 15, 2011 | 53.64 | 54.10 | 53.41 | 53.86 | 796,668 | -1.57(-2.83%) |
Mar 14, 2011 | 55.45 | 55.60 | 55.23 | 55.43 | 316,307 | -0.11(-0.20%) |
Mar 11, 2011 | 55.35 | 55.74 | 55.35 | 55.54 | 502,245 | +0.33(+0.60%) |
Mar 10, 2011 | 55.44 | 55.59 | 55.15 | 55.21 | 529,747 | -0.46(-0.83%) |
Mar 09, 2011 | 55.94 | 56.03 | 55.51 | 55.67 | 304,316 | +0.16(+0.29%) |
Mar 08, 2011 | 55.72 | 55.92 | 55.47 | 55.51 | 255,928 | -0.35(-0.63%) |
Mar 07, 2011 | 56.15 | 56.30 | 55.70 | 55.86 | 566,483 | -0.12(-0.21%) |
Mar 04, 2011 | 56.51 | 56.68 | 55.80 | 55.98 | 663,682 | -0.86(-1.51%) |
Mar 03, 2011 | 56.51 | 56.90 | 56.20 | 56.84 | 605,974 | -0.11(-0.19%) |
Mar 02, 2011 | 56.64 | 57.14 | 56.64 | 56.95 | 479,154 | +0.49(+0.87%) |