Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 60.22 | 60.54 | 60.06 | 60.21 | 1,230,074 | +0.26(+0.44%) |
May 23, 2011 | 59.76 | 60.18 | 59.67 | 59.95 | 659,690 | -0.32(-0.53%) |
May 20, 2011 | 60.54 | 60.54 | 60.07 | 60.27 | 706,808 | -0.56(-0.92%) |
May 19, 2011 | 61.07 | 61.18 | 60.46 | 60.82 | 900,740 | -0.52(-0.85%) |
May 18, 2011 | 61.22 | 61.41 | 61.06 | 61.34 | 521,111 | +0.02(+0.02%) |
May 17, 2011 | 61.21 | 61.47 | 60.95 | 61.33 | 883,391 | -0.63(-1.02%) |
May 16, 2011 | 62.47 | 62.55 | 61.82 | 61.96 | 733,021 | -0.88(-1.40%) |
May 13, 2011 | 63.24 | 63.31 | 62.69 | 62.84 | 1,419,657 | -0.19(-0.30%) |
May 12, 2011 | 62.44 | 63.09 | 62.14 | 63.03 | 2,201,322 | +1.64(+2.66%) |
May 11, 2011 | 61.05 | 61.52 | 60.64 | 61.40 | 1,281,764 | +0.33(+0.54%) |
May 10, 2011 | 60.77 | 61.09 | 60.67 | 61.07 | 948,781 | +1.25(+2.09%) |
May 09, 2011 | 59.59 | 59.84 | 59.26 | 59.81 | 643,283 | +0.20(+0.33%) |
May 06, 2011 | 60.24 | 60.29 | 59.30 | 59.62 | 795,316 | -0.35(-0.58%) |
May 05, 2011 | 59.96 | 60.42 | 59.73 | 59.97 | 912,473 | -0.15(-0.25%) |
May 04, 2011 | 60.14 | 60.45 | 59.95 | 60.12 | 604,710 | +0.05(+0.09%) |
May 03, 2011 | 60.55 | 60.58 | 59.69 | 60.06 | 849,272 | -0.35(-0.59%) |
May 02, 2011 | 60.45 | 60.48 | 60.32 | 60.42 | 918,318 | +0.36(+0.60%) |
Apr 29, 2011 | 60.00 | 60.44 | 59.98 | 60.06 | 740,557 | +0.14(+0.23%) |
Apr 28, 2011 | 59.46 | 60.04 | 59.28 | 59.92 | 668,497 | +0.91(+1.55%) |
Apr 27, 2011 | 58.86 | 59.11 | 58.53 | 59.01 | 948,031 | -0.28(-0.47%) |
Apr 26, 2011 | 59.37 | 59.38 | 58.94 | 59.29 | 1,030,469 | -0.64(-1.07%) |
Apr 25, 2011 | 59.59 | 59.94 | 59.46 | 59.93 | 1,242,370 | +1.29(+2.20%) |
Apr 21, 2011 | 58.73 | 59.02 | 58.54 | 58.64 | 632,725 | +0.41(+0.70%) |
Apr 20, 2011 | 58.25 | 58.36 | 57.98 | 58.23 | 697,413 | +0.86(+1.50%) |
Apr 19, 2011 | 57.51 | 57.59 | 57.17 | 57.37 | 1,246,258 | -0.85(-1.46%) |
Apr 18, 2011 | 58.02 | 58.31 | 57.91 | 58.22 | 1,095,171 | -0.29(-0.50%) |
Apr 15, 2011 | 58.59 | 58.86 | 58.39 | 58.52 | 681,561 | -0.18(-0.31%) |
Apr 14, 2011 | 58.62 | 58.86 | 58.28 | 58.70 | 946,851 | -0.08(-0.13%) |
Apr 13, 2011 | 59.05 | 59.08 | 58.49 | 58.77 | 960,539 | +0.59(+1.01%) |
Apr 12, 2011 | 57.77 | 58.46 | 57.76 | 58.19 | 1,378,229 | +0.53(+0.92%) |
Apr 11, 2011 | 58.04 | 58.12 | 57.48 | 57.66 | 1,404,427 | -1.04(-1.77%) |
Apr 08, 2011 | 59.21 | 59.27 | 58.55 | 58.70 | 1,577,372 | +0.50(+0.87%) |
Apr 07, 2011 | 58.68 | 58.68 | 57.24 | 58.19 | 2,178,108 | -0.11(-0.18%) |
Apr 06, 2011 | 58.14 | 58.69 | 57.98 | 58.30 | 2,599,908 | -0.21(-0.36%) |
Apr 05, 2011 | 58.42 | 59.04 | 58.20 | 58.51 | 2,749,216 | -1.39(-2.33%) |
Apr 04, 2011 | 60.45 | 60.45 | 59.85 | 59.90 | 1,275,757 | -0.78(-1.28%) |
Apr 01, 2011 | 60.70 | 61.05 | 60.15 | 60.68 | 987,478 | +0.20(+0.32%) |
Mar 31, 2011 | 60.85 | 60.88 | 60.45 | 60.48 | 706,894 | -0.54(-0.88%) |
Mar 30, 2011 | 60.69 | 61.44 | 60.49 | 61.02 | 1,122,814 | +0.94(+1.57%) |
Mar 29, 2011 | 59.97 | 60.35 | 59.86 | 60.08 | 1,508,811 | -0.63(-1.04%) |
Mar 28, 2011 | 60.94 | 61.22 | 60.67 | 60.71 | 943,357 | -0.16(-0.26%) |
Mar 25, 2011 | 61.04 | 61.12 | 60.69 | 60.87 | 1,336,816 | -0.32(-0.53%) |
Mar 24, 2011 | 60.51 | 61.65 | 60.45 | 61.19 | 2,003,129 | -0.72(-1.16%) |
Mar 23, 2011 | 61.70 | 62.35 | 61.01 | 61.91 | 1,243,330 | -0.65(-1.04%) |
Mar 22, 2011 | 62.54 | 62.73 | 62.20 | 62.56 | 1,615,567 | -0.57(-0.90%) |
Mar 21, 2011 | 62.75 | 63.52 | 62.74 | 63.12 | 2,267,016 | +1.65(+2.69%) |
Mar 18, 2011 | 60.22 | 61.49 | 60.14 | 61.47 | 1,944,919 | -0.38(-0.61%) |
Mar 17, 2011 | 62.00 | 62.32 | 61.23 | 61.85 | 2,027,543 | +1.14(+1.87%) |
Mar 16, 2011 | 61.89 | 62.39 | 59.62 | 60.71 | 3,954,710 | -0.63(-1.03%) |
Mar 15, 2011 | 60.47 | 61.85 | 60.31 | 61.34 | 6,791,109 | -0.26(-0.42%) |
Mar 14, 2011 | 60.73 | 61.78 | 60.47 | 61.60 | 4,812,115 | -2.95(-4.58%) |
Mar 11, 2011 | 64.29 | 64.89 | 63.88 | 64.56 | 2,379,548 | -1.41(-2.14%) |
Mar 10, 2011 | 66.38 | 66.70 | 65.84 | 65.96 | 779,733 | -1.52(-2.26%) |
Mar 09, 2011 | 67.57 | 67.83 | 67.35 | 67.49 | 603,439 | -0.34(-0.50%) |
Mar 08, 2011 | 67.58 | 68.08 | 67.16 | 67.83 | 566,062 | +0.73(+1.09%) |
Mar 07, 2011 | 68.07 | 68.27 | 66.98 | 67.10 | 766,911 | -1.48(-2.17%) |
Mar 04, 2011 | 69.05 | 69.23 | 67.98 | 68.58 | 584,694 | -0.90(-1.30%) |
Mar 03, 2011 | 69.19 | 69.49 | 68.96 | 69.48 | 718,208 | +0.50(+0.72%) |
Mar 02, 2011 | 69.27 | 69.46 | 68.67 | 68.99 | 853,068 | -0.99(-1.41%) |