Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 59.54 | 59.86 | 59.39 | 59.53 | 1,244,101 | +0.26(+0.44%) |
May 23, 2011 | 59.09 | 59.51 | 59.00 | 59.27 | 667,213 | -0.31(-0.53%) |
May 20, 2011 | 59.86 | 59.86 | 59.39 | 59.59 | 714,868 | -0.55(-0.92%) |
May 19, 2011 | 60.38 | 60.49 | 59.78 | 60.14 | 911,011 | -0.51(-0.85%) |
May 18, 2011 | 60.53 | 60.72 | 60.37 | 60.65 | 527,053 | +0.01(+0.02%) |
May 17, 2011 | 60.52 | 60.78 | 60.27 | 60.64 | 893,464 | -0.63(-1.02%) |
May 16, 2011 | 61.77 | 61.84 | 61.12 | 61.26 | 741,380 | -0.87(-1.40%) |
May 13, 2011 | 62.52 | 62.60 | 61.98 | 62.14 | 1,435,845 | -0.19(-0.30%) |
May 12, 2011 | 61.74 | 62.37 | 61.44 | 62.32 | 2,226,424 | +1.62(+2.66%) |
May 11, 2011 | 60.36 | 60.82 | 59.96 | 60.70 | 1,296,380 | +0.33(+0.54%) |
May 10, 2011 | 60.09 | 60.40 | 59.99 | 60.38 | 959,600 | +1.24(+2.09%) |
May 09, 2011 | 58.92 | 59.16 | 58.59 | 59.14 | 650,619 | +0.19(+0.33%) |
May 06, 2011 | 59.56 | 59.61 | 58.63 | 58.95 | 804,385 | -0.34(-0.58%) |
May 05, 2011 | 59.28 | 59.74 | 59.06 | 59.29 | 922,877 | -0.15(-0.25%) |
May 04, 2011 | 59.46 | 59.77 | 59.27 | 59.44 | 611,605 | +0.05(+0.09%) |
May 03, 2011 | 59.86 | 59.89 | 59.02 | 59.39 | 858,956 | -0.35(-0.59%) |
May 02, 2011 | 59.77 | 59.80 | 59.64 | 59.74 | 928,790 | +0.36(+0.60%) |
Apr 29, 2011 | 59.32 | 59.76 | 59.30 | 59.38 | 749,002 | +0.13(+0.23%) |
Apr 28, 2011 | 58.79 | 59.36 | 58.61 | 59.24 | 676,120 | +0.90(+1.55%) |
Apr 27, 2011 | 58.19 | 58.45 | 57.87 | 58.34 | 958,842 | -0.28(-0.47%) |
Apr 26, 2011 | 58.70 | 58.72 | 58.28 | 58.62 | 1,042,220 | -0.63(-1.07%) |
Apr 25, 2011 | 58.92 | 59.27 | 58.79 | 59.25 | 1,256,536 | +1.27(+2.20%) |
Apr 21, 2011 | 58.07 | 58.36 | 57.88 | 57.98 | 639,940 | +0.40(+0.70%) |
Apr 20, 2011 | 57.59 | 57.70 | 57.32 | 57.57 | 705,366 | +0.85(+1.50%) |
Apr 19, 2011 | 56.86 | 56.94 | 56.52 | 56.73 | 1,260,469 | -0.84(-1.46%) |
Apr 18, 2011 | 57.37 | 57.65 | 57.26 | 57.57 | 1,107,659 | -0.29(-0.50%) |
Apr 15, 2011 | 57.93 | 58.19 | 57.73 | 57.86 | 689,333 | -0.18(-0.31%) |
Apr 14, 2011 | 57.95 | 58.19 | 57.62 | 58.04 | 957,647 | -0.07(-0.13%) |
Apr 13, 2011 | 58.38 | 58.42 | 57.83 | 58.11 | 971,492 | +0.58(+1.01%) |
Apr 12, 2011 | 57.12 | 57.80 | 57.11 | 57.53 | 1,393,944 | +0.52(+0.91%) |
Apr 11, 2011 | 57.39 | 57.46 | 56.83 | 57.01 | 1,420,442 | -1.03(-1.77%) |
Apr 08, 2011 | 58.54 | 58.60 | 57.89 | 58.04 | 1,595,359 | +0.50(+0.87%) |
Apr 07, 2011 | 58.02 | 58.02 | 56.60 | 57.54 | 2,202,944 | -0.10(-0.18%) |
Apr 06, 2011 | 57.49 | 58.03 | 57.32 | 57.64 | 2,629,554 | -0.21(-0.36%) |
Apr 05, 2011 | 57.76 | 58.37 | 57.55 | 57.85 | 2,780,565 | -1.38(-2.33%) |
Apr 04, 2011 | 59.77 | 59.77 | 59.18 | 59.23 | 1,290,304 | -0.77(-1.28%) |
Apr 01, 2011 | 60.01 | 60.36 | 59.47 | 60.00 | 998,738 | +0.19(+0.32%) |
Mar 31, 2011 | 60.16 | 60.19 | 59.77 | 59.80 | 714,955 | -0.53(-0.88%) |
Mar 30, 2011 | 60.00 | 60.75 | 59.81 | 60.33 | 1,135,617 | +0.93(+1.57%) |
Mar 29, 2011 | 59.30 | 59.67 | 59.18 | 59.40 | 1,526,016 | -0.63(-1.04%) |
Mar 28, 2011 | 60.25 | 60.53 | 59.99 | 60.03 | 954,114 | -0.16(-0.26%) |
Mar 25, 2011 | 60.35 | 60.43 | 60.00 | 60.18 | 1,352,060 | -0.32(-0.53%) |
Mar 24, 2011 | 59.83 | 60.95 | 59.77 | 60.50 | 2,025,970 | -0.71(-1.16%) |
Mar 23, 2011 | 61.00 | 61.64 | 60.32 | 61.21 | 1,257,508 | -0.64(-1.04%) |
Mar 22, 2011 | 61.84 | 62.02 | 61.49 | 61.85 | 1,633,989 | -0.56(-0.90%) |
Mar 21, 2011 | 62.05 | 62.81 | 62.03 | 62.41 | 2,292,867 | +1.63(+2.69%) |
Mar 18, 2011 | 59.54 | 60.79 | 59.46 | 60.78 | 1,967,097 | -0.37(-0.61%) |
Mar 17, 2011 | 61.30 | 61.62 | 60.54 | 61.15 | 2,050,662 | +1.13(+1.87%) |
Mar 16, 2011 | 61.19 | 61.69 | 58.95 | 60.03 | 3,999,805 | -0.63(-1.03%) |
Mar 15, 2011 | 59.79 | 61.15 | 59.63 | 60.65 | 6,868,547 | -0.25(-0.42%) |
Mar 14, 2011 | 60.05 | 61.08 | 59.79 | 60.91 | 4,866,987 | -2.92(-4.58%) |
Mar 11, 2011 | 63.57 | 64.16 | 63.16 | 63.83 | 2,406,682 | -1.39(-2.14%) |
Mar 10, 2011 | 65.63 | 65.94 | 65.09 | 65.22 | 788,624 | -1.51(-2.26%) |
Mar 09, 2011 | 66.81 | 67.07 | 66.59 | 66.73 | 610,320 | -0.34(-0.50%) |
Mar 08, 2011 | 66.82 | 67.31 | 66.41 | 67.06 | 572,517 | +0.72(+1.09%) |
Mar 07, 2011 | 67.31 | 67.50 | 66.23 | 66.34 | 775,656 | -1.47(-2.17%) |
Mar 04, 2011 | 68.27 | 68.45 | 67.22 | 67.81 | 591,362 | -0.89(-1.30%) |
Mar 03, 2011 | 68.41 | 68.71 | 68.19 | 68.70 | 726,397 | +0.49(+0.72%) |
Mar 02, 2011 | 68.49 | 68.68 | 67.90 | 68.21 | 862,795 | -0.98(-1.41%) |