Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 61.48 | 61.48 | 60.83 | 60.86 | 4,863,713 | -0.34(-0.56%) |
May 23, 2011 | 61.07 | 61.46 | 60.72 | 61.20 | 4,518,683 | -0.71(-1.14%) |
May 20, 2011 | 62.56 | 62.63 | 61.62 | 61.91 | 5,270,799 | -0.76(-1.21%) |
May 19, 2011 | 62.42 | 62.86 | 62.15 | 62.67 | 3,606,994 | +0.51(+0.82%) |
May 18, 2011 | 62.01 | 62.32 | 61.37 | 62.16 | 5,049,487 | +0.42(+0.68%) |
May 17, 2011 | 62.68 | 62.80 | 61.27 | 61.74 | 7,370,020 | -1.05(-1.68%) |
May 16, 2011 | 62.85 | 63.30 | 62.67 | 62.80 | 3,962,737 | -0.36(-0.57%) |
May 13, 2011 | 63.55 | 63.93 | 62.62 | 63.16 | 4,439,889 | -0.42(-0.66%) |
May 12, 2011 | 62.61 | 63.77 | 62.56 | 63.58 | 6,007,720 | +0.74(+1.18%) |
May 11, 2011 | 63.00 | 63.15 | 62.12 | 62.83 | 5,258,267 | -0.12(-0.20%) |
May 10, 2011 | 63.31 | 63.43 | 62.91 | 62.96 | 4,996,682 | -0.18(-0.29%) |
May 09, 2011 | 62.69 | 63.45 | 62.69 | 63.14 | 3,101,005 | +0.26(+0.41%) |
May 06, 2011 | 62.97 | 63.70 | 62.73 | 62.89 | 5,582,365 | +0.45(+0.72%) |
May 05, 2011 | 62.89 | 63.33 | 62.10 | 62.44 | 6,326,865 | -0.84(-1.33%) |
May 04, 2011 | 63.51 | 63.81 | 62.98 | 63.28 | 4,910,106 | -0.41(-0.65%) |
May 03, 2011 | 63.76 | 64.14 | 63.53 | 63.70 | 4,468,085 | -0.06(-0.09%) |
May 02, 2011 | 63.72 | 63.78 | 63.58 | 63.76 | 4,601,376 | -0.19(-0.30%) |
Apr 29, 2011 | 63.76 | 64.14 | 63.72 | 63.95 | 4,692,187 | -0.01(-0.02%) |
Apr 28, 2011 | 63.22 | 64.01 | 63.21 | 63.96 | 5,470,235 | +0.50(+0.79%) |
Apr 27, 2011 | 62.93 | 63.50 | 62.74 | 63.46 | 5,741,032 | +0.35(+0.55%) |
Apr 26, 2011 | 62.50 | 63.54 | 62.09 | 63.11 | 12,163,410 | +1.20(+1.93%) |
Apr 25, 2011 | 61.97 | 62.05 | 61.35 | 61.91 | 3,324,944 | +0.13(+0.21%) |
Apr 21, 2011 | 61.89 | 62.12 | 61.61 | 61.78 | 4,455,964 | +0.11(+0.17%) |
Apr 20, 2011 | 61.16 | 62.11 | 61.13 | 61.68 | 5,534,637 | +1.25(+2.07%) |
Apr 19, 2011 | 60.29 | 60.54 | 60.17 | 60.43 | 3,701,784 | +0.27(+0.45%) |
Apr 18, 2011 | 60.48 | 60.48 | 59.59 | 60.16 | 5,530,469 | -0.90(-1.48%) |
Apr 15, 2011 | 61.10 | 61.27 | 60.51 | 61.06 | 4,730,474 | -0.08(-0.13%) |
Apr 14, 2011 | 60.80 | 61.32 | 60.35 | 61.14 | 3,482,456 | +0.05(+0.09%) |
Apr 13, 2011 | 61.22 | 61.34 | 60.88 | 61.08 | 4,310,487 | +0.32(+0.53%) |
Apr 12, 2011 | 61.31 | 61.35 | 60.54 | 60.76 | 5,947,802 | -0.97(-1.57%) |
Apr 11, 2011 | 61.57 | 62.26 | 61.44 | 61.73 | 4,897,573 | +0.41(+0.67%) |
Apr 08, 2011 | 61.57 | 61.67 | 60.93 | 61.32 | 3,746,631 | +0.02(+0.03%) |
Apr 07, 2011 | 61.51 | 61.79 | 60.91 | 61.30 | 5,228,935 | -0.41(-0.67%) |
Apr 06, 2011 | 61.80 | 61.90 | 61.32 | 61.72 | 3,799,135 | +0.28(+0.46%) |
Apr 05, 2011 | 61.51 | 61.83 | 61.19 | 61.43 | 3,505,464 | -0.16(-0.27%) |
Apr 04, 2011 | 60.97 | 61.72 | 60.97 | 61.60 | 2,976,225 | +0.34(+0.55%) |
Apr 01, 2011 | 61.53 | 62.05 | 60.93 | 61.26 | 5,392,431 | -0.24(-0.40%) |
Mar 31, 2011 | 60.79 | 61.62 | 60.76 | 61.51 | 4,873,590 | +0.68(+1.11%) |
Mar 30, 2011 | 60.83 | 60.83 | 60.83 | 60.83 | 5,422,738 | -0.24(-0.40%) |
Mar 29, 2011 | 60.70 | 61.11 | 60.45 | 61.07 | 3,378,194 | +0.47(+0.78%) |
Mar 28, 2011 | 60.80 | 61.06 | 60.60 | 60.60 | 3,670,633 | -0.10(-0.16%) |
Mar 25, 2011 | 61.09 | 61.15 | 60.60 | 60.70 | 4,181,395 | -0.20(-0.33%) |
Mar 24, 2011 | 60.92 | 61.16 | 60.45 | 60.90 | 3,947,881 | +0.29(+0.48%) |
Mar 23, 2011 | 59.61 | 60.95 | 59.60 | 60.61 | 6,047,929 | +0.95(+1.59%) |
Mar 22, 2011 | 59.84 | 60.18 | 59.47 | 59.66 | 3,142,769 | -0.16(-0.27%) |
Mar 21, 2011 | 60.32 | 60.39 | 59.77 | 59.83 | 5,437,572 | +1.30(+2.21%) |
Mar 18, 2011 | 59.02 | 59.27 | 58.24 | 58.53 | 7,340,673 | +0.19(+0.33%) |
Mar 17, 2011 | 58.28 | 58.53 | 57.92 | 58.34 | 5,446,360 | +0.75(+1.30%) |
Mar 16, 2011 | 58.59 | 58.70 | 57.17 | 57.59 | 9,717,244 | -1.28(-2.18%) |
Mar 15, 2011 | 58.21 | 59.26 | 58.07 | 58.87 | 8,021,645 | -1.00(-1.67%) |
Mar 14, 2011 | 60.00 | 60.00 | 59.14 | 59.87 | 5,397,433 | -0.39(-0.64%) |
Mar 11, 2011 | 59.01 | 60.55 | 59.01 | 60.26 | 5,341,471 | +1.05(+1.78%) |
Mar 10, 2011 | 60.73 | 60.73 | 59.20 | 59.21 | 7,751,143 | -2.08(-3.39%) |
Mar 09, 2011 | 61.52 | 61.66 | 60.90 | 61.29 | 3,220,398 | -0.38(-0.62%) |
Mar 08, 2011 | 60.76 | 61.94 | 60.72 | 61.67 | 5,509,676 | +0.89(+1.46%) |
Mar 07, 2011 | 60.90 | 61.54 | 60.53 | 60.78 | 5,764,771 | +0.14(+0.23%) |
Mar 04, 2011 | 60.99 | 61.37 | 60.09 | 60.64 | 4,215,032 | -0.41(-0.67%) |
Mar 03, 2011 | 60.42 | 61.44 | 60.42 | 61.05 | 4,653,686 | +0.98(+1.63%) |
Mar 02, 2011 | 59.36 | 60.65 | 59.36 | 60.07 | 4,270,941 | +0.57(+0.95%) |