Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 64.90 | 65.00 | 64.47 | 64.50 | 1,863,212 | -0.30(-0.46%) |
May 23, 2011 | 65.03 | 65.14 | 64.78 | 64.80 | 1,752,469 | -0.78(-1.19%) |
May 20, 2011 | 65.71 | 65.96 | 65.50 | 65.58 | 1,656,023 | -0.29(-0.44%) |
May 19, 2011 | 66.00 | 66.00 | 65.52 | 65.87 | 1,317,050 | +0.02(+0.03%) |
May 18, 2011 | 65.50 | 65.88 | 65.05 | 65.85 | 1,467,891 | +0.52(+0.80%) |
May 17, 2011 | 64.60 | 65.37 | 64.49 | 65.33 | 1,558,055 | +0.34(+0.52%) |
May 16, 2011 | 64.62 | 65.32 | 64.47 | 64.99 | 1,422,191 | +0.12(+0.18%) |
May 13, 2011 | 65.20 | 65.27 | 64.61 | 64.87 | 1,580,836 | -0.36(-0.55%) |
May 12, 2011 | 65.08 | 65.44 | 64.51 | 65.23 | 2,507,241 | +0.21(+0.32%) |
May 11, 2011 | 65.50 | 65.79 | 64.59 | 65.02 | 1,823,796 | -0.58(-0.88%) |
May 10, 2011 | 65.48 | 65.74 | 65.34 | 65.60 | 1,410,920 | +0.30(+0.46%) |
May 09, 2011 | 65.21 | 65.40 | 64.60 | 65.30 | 1,849,780 | -0.11(-0.17%) |
May 06, 2011 | 65.00 | 65.63 | 64.95 | 65.41 | 2,024,665 | +0.92(+1.43%) |
May 05, 2011 | 64.96 | 65.55 | 64.33 | 64.49 | 2,202,999 | -0.48(-0.74%) |
May 04, 2011 | 65.25 | 65.25 | 64.43 | 64.97 | 2,127,132 | -0.25(-0.38%) |
May 03, 2011 | 65.13 | 65.25 | 64.69 | 65.22 | 1,643,637 | -0.02(-0.03%) |
May 02, 2011 | 65.02 | 65.24 | 65.01 | 65.24 | 1,606,384 | +0.05(+0.08%) |
Apr 29, 2011 | 64.70 | 65.24 | 64.38 | 65.19 | 1,735,873 | +0.45(+0.70%) |
Apr 28, 2011 | 64.13 | 64.88 | 64.10 | 64.74 | 1,671,984 | +0.51(+0.79%) |
Apr 27, 2011 | 63.00 | 64.43 | 63.00 | 64.23 | 3,743,631 | +1.17(+1.86%) |
Apr 26, 2011 | 62.75 | 63.12 | 62.61 | 63.06 | 2,891,953 | +0.46(+0.73%) |
Apr 25, 2011 | 61.97 | 62.78 | 61.97 | 62.60 | 2,097,408 | +1.04(+1.69%) |
Apr 21, 2011 | 61.22 | 61.97 | 61.07 | 61.56 | 1,919,689 | +0.70(+1.15%) |
Apr 20, 2011 | 61.07 | 61.36 | 60.67 | 60.86 | 2,434,017 | +0.36(+0.60%) |
Apr 19, 2011 | 61.12 | 61.18 | 60.44 | 60.50 | 1,600,562 | -0.57(-0.93%) |
Apr 18, 2011 | 61.30 | 61.56 | 60.57 | 61.07 | 1,598,702 | -0.80(-1.29%) |
Apr 15, 2011 | 61.82 | 61.94 | 61.41 | 61.87 | 1,609,617 | +0.18(+0.29%) |
Apr 14, 2011 | 61.65 | 61.86 | 61.45 | 61.69 | 1,757,474 | -0.18(-0.29%) |
Apr 13, 2011 | 61.93 | 62.12 | 61.59 | 61.87 | 1,486,291 | +0.14(+0.23%) |
Apr 12, 2011 | 61.68 | 62.16 | 61.62 | 61.73 | 982,943 | -0.50(-0.80%) |
Apr 11, 2011 | 62.10 | 62.57 | 61.91 | 62.23 | 1,861,090 | +0.11(+0.18%) |
Apr 08, 2011 | 62.05 | 62.37 | 61.89 | 62.12 | 1,160,542 | +0.00(+0.00%) |
Apr 07, 2011 | 62.11 | 62.28 | 61.93 | 62.12 | 1,341,653 | -0.18(-0.29%) |
Apr 06, 2011 | 62.00 | 62.33 | 61.81 | 62.30 | 1,769,828 | +0.50(+0.81%) |
Apr 05, 2011 | 61.64 | 62.24 | 61.61 | 61.80 | 2,036,507 | -0.06(-0.10%) |
Apr 04, 2011 | 61.43 | 62.03 | 61.43 | 61.86 | 1,914,912 | +0.43(+0.70%) |
Apr 01, 2011 | 61.85 | 61.85 | 60.83 | 61.43 | 1,556,462 | +0.12(+0.20%) |
Mar 31, 2011 | 60.75 | 61.72 | 60.62 | 61.31 | 2,053,156 | +0.35(+0.57%) |
Mar 30, 2011 | 60.96 | 60.96 | 60.96 | 60.96 | 1,902,122 | +0.59(+0.98%) |
Mar 29, 2011 | 60.15 | 60.50 | 59.81 | 60.37 | 1,751,836 | +0.32(+0.53%) |
Mar 28, 2011 | 60.21 | 60.35 | 59.94 | 60.05 | 1,460,129 | -0.23(-0.38%) |
Mar 25, 2011 | 60.26 | 60.46 | 59.79 | 60.28 | 1,160,140 | +0.30(+0.50%) |
Mar 24, 2011 | 59.65 | 60.06 | 59.23 | 59.98 | 2,686,476 | +0.47(+0.79%) |
Mar 23, 2011 | 59.24 | 59.72 | 58.89 | 59.51 | 1,826,212 | +0.17(+0.29%) |
Mar 22, 2011 | 59.38 | 59.75 | 59.21 | 59.34 | 1,586,982 | -0.03(-0.05%) |
Mar 21, 2011 | 58.77 | 59.37 | 58.77 | 59.37 | 1,780,410 | +1.30(+2.24%) |
Mar 18, 2011 | 58.74 | 59.00 | 57.95 | 58.07 | 4,165,993 | -0.12(-0.21%) |
Mar 17, 2011 | 58.91 | 59.05 | 57.89 | 58.19 | 4,678,587 | -0.16(-0.27%) |
Mar 16, 2011 | 58.05 | 58.62 | 57.70 | 58.35 | 4,367,276 | +0.01(+0.02%) |
Mar 15, 2011 | 58.23 | 58.59 | 58.10 | 58.34 | 2,423,298 | -0.74(-1.25%) |
Mar 14, 2011 | 58.87 | 59.36 | 58.76 | 59.08 | 1,995,232 | +0.02(+0.03%) |
Mar 11, 2011 | 58.73 | 59.27 | 57.99 | 59.06 | 1,855,169 | +0.10(+0.17%) |
Mar 10, 2011 | 59.19 | 59.60 | 58.44 | 58.96 | 1,927,871 | -0.76(-1.27%) |
Mar 09, 2011 | 59.59 | 59.89 | 59.22 | 59.72 | 1,132,053 | +0.00(+0.00%) |
Mar 08, 2011 | 59.13 | 59.89 | 59.10 | 59.72 | 1,874,419 | +0.55(+0.93%) |
Mar 07, 2011 | 59.57 | 59.84 | 59.00 | 59.17 | 1,185,504 | -0.23(-0.39%) |
Mar 04, 2011 | 59.49 | 59.94 | 59.02 | 59.40 | 2,101,412 | -0.12(-0.20%) |
Mar 03, 2011 | 59.52 | 60.05 | 59.44 | 59.52 | 2,119,208 | +0.37(+0.63%) |
Mar 02, 2011 | 59.65 | 59.82 | 58.93 | 59.15 | 1,916,672 | -0.52(-0.87%) |