Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 61.75 | 61.95 | 60.76 | 61.03 | 4,685,143 | -0.57(-0.93%) |
May 23, 2011 | 61.82 | 61.99 | 61.19 | 61.60 | 4,444,485 | -1.00(-1.60%) |
May 20, 2011 | 62.90 | 62.98 | 62.39 | 62.60 | 4,956,464 | -0.40(-0.64%) |
May 19, 2011 | 62.52 | 63.36 | 62.39 | 63.01 | 4,141,304 | +0.71(+1.14%) |
May 18, 2011 | 62.01 | 62.58 | 61.86 | 62.30 | 4,500,900 | +0.37(+0.60%) |
May 17, 2011 | 62.68 | 62.77 | 61.24 | 61.93 | 6,435,230 | -0.88(-1.40%) |
May 16, 2011 | 63.53 | 63.65 | 62.71 | 62.81 | 4,706,033 | -1.02(-1.59%) |
May 13, 2011 | 64.29 | 64.68 | 63.44 | 63.82 | 4,717,580 | -0.31(-0.48%) |
May 12, 2011 | 63.83 | 64.41 | 63.38 | 64.13 | 4,593,801 | +0.27(+0.42%) |
May 11, 2011 | 64.32 | 64.45 | 63.58 | 63.86 | 4,772,890 | -0.36(-0.57%) |
May 10, 2011 | 64.08 | 64.61 | 64.08 | 64.23 | 4,799,742 | +0.25(+0.39%) |
May 09, 2011 | 63.71 | 64.39 | 63.59 | 63.98 | 3,905,651 | +0.27(+0.42%) |
May 06, 2011 | 63.58 | 64.30 | 63.44 | 63.71 | 5,687,865 | +0.69(+1.10%) |
May 05, 2011 | 63.08 | 64.06 | 62.73 | 63.02 | 5,876,422 | -0.31(-0.49%) |
May 04, 2011 | 64.03 | 64.27 | 63.27 | 63.34 | 7,142,938 | -0.54(-0.84%) |
May 03, 2011 | 63.66 | 64.44 | 63.47 | 63.87 | 5,886,288 | -0.02(-0.03%) |
May 02, 2011 | 64.00 | 64.01 | 63.72 | 63.89 | 7,015,470 | -0.20(-0.31%) |
Apr 29, 2011 | 63.37 | 64.54 | 63.34 | 64.09 | 10,021,018 | +0.99(+1.57%) |
Apr 28, 2011 | 61.08 | 63.35 | 61.07 | 63.10 | 9,161,746 | +1.95(+3.19%) |
Apr 27, 2011 | 61.08 | 62.11 | 60.29 | 61.15 | 9,289,587 | +0.46(+0.75%) |
Apr 26, 2011 | 60.50 | 60.93 | 60.26 | 60.69 | 6,349,996 | +0.52(+0.87%) |
Apr 25, 2011 | 60.52 | 60.54 | 59.99 | 60.17 | 3,142,235 | -0.43(-0.72%) |
Apr 21, 2011 | 60.60 | 60.85 | 60.32 | 60.60 | 3,938,739 | +0.30(+0.49%) |
Apr 20, 2011 | 59.62 | 60.51 | 59.57 | 60.31 | 7,923,214 | +1.54(+2.62%) |
Apr 19, 2011 | 58.62 | 59.15 | 58.36 | 58.77 | 5,419,000 | +0.29(+0.49%) |
Apr 18, 2011 | 58.42 | 58.87 | 57.64 | 58.48 | 7,752,754 | +0.15(+0.26%) |
Apr 15, 2011 | 58.20 | 58.63 | 57.86 | 58.32 | 5,200,226 | +0.24(+0.41%) |
Apr 14, 2011 | 57.70 | 58.22 | 56.94 | 58.08 | 5,094,535 | +0.14(+0.24%) |
Apr 13, 2011 | 58.91 | 59.21 | 57.48 | 57.95 | 6,322,780 | -0.76(-1.30%) |
Apr 12, 2011 | 58.82 | 59.11 | 58.61 | 58.71 | 4,287,127 | -0.55(-0.92%) |
Apr 11, 2011 | 59.17 | 59.67 | 59.05 | 59.26 | 3,354,636 | +0.23(+0.39%) |
Apr 08, 2011 | 59.98 | 60.13 | 58.68 | 59.02 | 3,864,779 | -0.66(-1.10%) |
Apr 07, 2011 | 59.24 | 59.91 | 59.19 | 59.68 | 5,450,938 | +0.46(+0.77%) |
Apr 06, 2011 | 58.91 | 59.39 | 58.48 | 59.22 | 5,980,446 | +0.39(+0.67%) |
Apr 05, 2011 | 59.05 | 59.81 | 58.41 | 58.83 | 6,504,805 | -0.58(-0.97%) |
Apr 04, 2011 | 58.95 | 59.54 | 58.94 | 59.41 | 4,605,470 | -0.05(-0.08%) |
Apr 01, 2011 | 59.68 | 60.13 | 59.40 | 59.46 | 4,817,010 | +0.06(+0.11%) |
Mar 31, 2011 | 59.30 | 59.83 | 59.02 | 59.39 | 5,227,529 | +0.10(+0.18%) |
Mar 30, 2011 | 59.29 | 59.29 | 59.29 | 59.29 | 4,826,511 | +0.14(+0.24%) |
Mar 29, 2011 | 58.70 | 59.39 | 58.67 | 59.14 | 5,955,636 | +0.26(+0.44%) |
Mar 28, 2011 | 59.05 | 59.20 | 58.73 | 58.89 | 4,802,861 | -0.03(-0.05%) |
Mar 25, 2011 | 58.60 | 59.05 | 58.11 | 58.92 | 5,850,168 | +0.47(+0.80%) |
Mar 24, 2011 | 58.84 | 58.91 | 58.11 | 58.45 | 5,428,225 | +0.03(+0.06%) |
Mar 23, 2011 | 57.54 | 58.70 | 57.15 | 58.42 | 6,639,924 | +0.70(+1.21%) |
Mar 22, 2011 | 57.18 | 57.92 | 56.81 | 57.72 | 5,882,328 | +0.52(+0.91%) |
Mar 21, 2011 | 57.14 | 57.50 | 57.04 | 57.20 | 6,595,818 | +1.69(+3.04%) |
Mar 18, 2011 | 55.60 | 55.90 | 55.17 | 55.51 | 6,307,393 | +0.64(+1.17%) |
Mar 17, 2011 | 55.09 | 55.46 | 54.51 | 54.87 | 5,490,468 | +0.51(+0.95%) |
Mar 16, 2011 | 55.62 | 55.97 | 54.10 | 54.35 | 11,987,866 | -1.63(-2.91%) |
Mar 15, 2011 | 55.40 | 56.42 | 55.34 | 55.99 | 7,780,391 | -0.84(-1.48%) |
Mar 14, 2011 | 57.17 | 57.22 | 56.15 | 56.83 | 5,452,406 | -0.72(-1.26%) |
Mar 11, 2011 | 56.47 | 57.75 | 56.44 | 57.55 | 4,811,373 | +0.28(+0.49%) |
Mar 10, 2011 | 57.29 | 58.15 | 56.64 | 57.27 | 6,853,255 | -0.64(-1.11%) |
Mar 09, 2011 | 57.85 | 58.18 | 57.30 | 57.91 | 6,699,395 | +0.04(+0.07%) |
Mar 08, 2011 | 57.42 | 58.24 | 57.18 | 57.87 | 7,050,360 | +0.93(+1.64%) |
Mar 07, 2011 | 57.52 | 57.90 | 56.16 | 56.94 | 6,389,923 | -0.74(-1.28%) |
Mar 04, 2011 | 57.68 | 57.74 | 56.46 | 57.68 | 7,104,283 | +0.07(+0.13%) |
Mar 03, 2011 | 56.34 | 57.70 | 56.34 | 57.61 | 6,793,492 | +1.72(+3.08%) |
Mar 02, 2011 | 56.32 | 56.56 | 55.11 | 55.89 | 8,800,298 | -0.44(-0.78%) |