Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 59.90 | 60.00 | 58.27 | 58.37 | 2,740,511 | -1.42(-2.37%) |
May 23, 2011 | 60.53 | 60.53 | 59.48 | 59.79 | 1,326,035 | -1.60(-2.60%) |
May 20, 2011 | 61.67 | 61.73 | 61.13 | 61.39 | 1,397,349 | -0.38(-0.62%) |
May 19, 2011 | 61.60 | 62.22 | 61.27 | 61.77 | 1,395,226 | +0.39(+0.64%) |
May 18, 2011 | 59.90 | 61.42 | 59.72 | 61.38 | 1,894,933 | +1.67(+2.80%) |
May 17, 2011 | 59.84 | 60.09 | 59.12 | 59.71 | 1,771,219 | -0.26(-0.43%) |
May 16, 2011 | 59.93 | 60.90 | 59.81 | 59.97 | 1,719,096 | -0.35(-0.58%) |
May 13, 2011 | 61.07 | 61.10 | 59.98 | 60.32 | 1,414,811 | -0.60(-0.99%) |
May 12, 2011 | 61.00 | 61.30 | 60.38 | 60.92 | 1,914,286 | -0.21(-0.35%) |
May 11, 2011 | 61.61 | 61.65 | 60.57 | 61.13 | 2,285,196 | -0.46(-0.74%) |
May 10, 2011 | 60.22 | 61.74 | 60.22 | 61.59 | 1,977,595 | +1.46(+2.42%) |
May 09, 2011 | 59.86 | 60.55 | 59.47 | 60.13 | 2,544,507 | +0.20(+0.33%) |
May 06, 2011 | 60.95 | 61.59 | 59.69 | 59.94 | 2,908,773 | -0.33(-0.55%) |
May 05, 2011 | 58.56 | 60.84 | 58.44 | 60.27 | 4,952,275 | +1.40(+2.38%) |
May 04, 2011 | 58.49 | 59.29 | 58.12 | 58.87 | 3,054,818 | +0.54(+0.92%) |
May 03, 2011 | 59.11 | 59.33 | 57.92 | 58.33 | 2,805,125 | -0.83(-1.40%) |
May 02, 2011 | 59.28 | 59.37 | 59.14 | 59.16 | 2,371,447 | -0.01(-0.01%) |
Apr 29, 2011 | 60.70 | 60.91 | 58.69 | 59.17 | 4,667,307 | -1.55(-2.55%) |
Apr 28, 2011 | 61.40 | 61.74 | 60.56 | 60.72 | 2,531,360 | -0.63(-1.02%) |
Apr 27, 2011 | 61.74 | 61.87 | 59.81 | 61.35 | 6,455,469 | -1.60(-2.55%) |
Apr 26, 2011 | 62.52 | 63.68 | 62.34 | 62.95 | 3,033,451 | +0.56(+0.90%) |
Apr 25, 2011 | 62.31 | 62.47 | 61.90 | 62.39 | 1,141,168 | -0.15(-0.25%) |
Apr 21, 2011 | 62.60 | 62.94 | 62.31 | 62.54 | 1,279,692 | +0.15(+0.25%) |
Apr 20, 2011 | 62.66 | 62.88 | 61.95 | 62.39 | 1,983,747 | +0.49(+0.79%) |
Apr 19, 2011 | 61.74 | 62.19 | 61.57 | 61.90 | 1,981,594 | +0.30(+0.49%) |
Apr 18, 2011 | 61.99 | 62.15 | 61.06 | 61.60 | 2,880,253 | -1.15(-1.83%) |
Apr 15, 2011 | 61.93 | 63.03 | 61.81 | 62.75 | 2,597,291 | +0.94(+1.53%) |
Apr 14, 2011 | 60.60 | 61.89 | 60.56 | 61.80 | 1,732,992 | +0.81(+1.32%) |
Apr 13, 2011 | 60.64 | 61.34 | 60.60 | 61.00 | 2,675,364 | +0.76(+1.26%) |
Apr 12, 2011 | 60.47 | 60.85 | 59.71 | 60.24 | 1,986,154 | -0.72(-1.18%) |
Apr 11, 2011 | 60.96 | 61.28 | 60.59 | 60.95 | 1,313,791 | +0.11(+0.17%) |
Apr 08, 2011 | 61.97 | 61.98 | 60.64 | 60.85 | 1,796,505 | -0.72(-1.16%) |
Apr 07, 2011 | 61.43 | 61.85 | 61.09 | 61.57 | 1,196,634 | +0.11(+0.17%) |
Apr 06, 2011 | 61.61 | 62.05 | 61.13 | 61.46 | 1,091,246 | +0.04(+0.07%) |
Apr 05, 2011 | 61.36 | 61.98 | 61.02 | 61.42 | 1,569,771 | -0.20(-0.32%) |
Apr 04, 2011 | 62.45 | 62.58 | 61.29 | 61.61 | 1,700,465 | -0.84(-1.34%) |
Apr 01, 2011 | 62.98 | 63.10 | 62.24 | 62.45 | 1,480,186 | +0.07(+0.10%) |
Mar 31, 2011 | 62.47 | 62.65 | 61.95 | 62.39 | 1,428,162 | -0.16(-0.26%) |
Mar 30, 2011 | 62.93 | 62.97 | 62.49 | 62.55 | 1,667,448 | +0.02(+0.04%) |
Mar 29, 2011 | 61.80 | 62.53 | 61.23 | 62.53 | 1,140,630 | +0.74(+1.20%) |
Mar 28, 2011 | 62.61 | 62.75 | 61.76 | 61.79 | 1,209,797 | -0.79(-1.26%) |
Mar 25, 2011 | 62.07 | 63.07 | 61.89 | 62.58 | 1,846,193 | +0.76(+1.23%) |
Mar 24, 2011 | 62.01 | 62.01 | 61.14 | 61.82 | 1,347,627 | +0.43(+0.70%) |
Mar 23, 2011 | 60.78 | 61.68 | 60.49 | 61.39 | 1,118,793 | +0.46(+0.75%) |
Mar 22, 2011 | 61.58 | 61.59 | 60.87 | 60.93 | 1,173,405 | -0.60(-0.98%) |
Mar 21, 2011 | 61.97 | 62.02 | 61.44 | 61.53 | 1,331,253 | +0.88(+1.45%) |
Mar 18, 2011 | 60.64 | 60.88 | 60.35 | 60.65 | 2,361,911 | +0.82(+1.37%) |
Mar 17, 2011 | 60.18 | 60.63 | 59.60 | 59.83 | 1,511,320 | +0.44(+0.74%) |
Mar 16, 2011 | 60.36 | 60.83 | 58.82 | 59.39 | 2,021,978 | -1.07(-1.76%) |
Mar 15, 2011 | 59.90 | 60.83 | 59.81 | 60.46 | 1,738,203 | -0.63(-1.03%) |
Mar 14, 2011 | 61.17 | 61.44 | 60.12 | 61.08 | 1,667,464 | -0.45(-0.73%) |
Mar 11, 2011 | 60.86 | 61.74 | 60.69 | 61.53 | 1,448,131 | +0.15(+0.25%) |
Mar 10, 2011 | 61.91 | 62.10 | 61.10 | 61.38 | 1,536,345 | -1.24(-1.98%) |
Mar 09, 2011 | 62.63 | 63.02 | 62.07 | 62.62 | 1,336,907 | -0.28(-0.44%) |
Mar 08, 2011 | 61.04 | 62.93 | 61.04 | 62.89 | 2,051,231 | +1.86(+3.04%) |
Mar 07, 2011 | 61.90 | 62.59 | 60.78 | 61.04 | 2,462,674 | -0.75(-1.21%) |
Mar 04, 2011 | 61.87 | 62.52 | 60.87 | 61.79 | 1,924,104 | +0.14(+0.22%) |
Mar 03, 2011 | 61.08 | 61.86 | 61.08 | 61.65 | 2,221,443 | +0.96(+1.58%) |
Mar 02, 2011 | 60.50 | 61.17 | 60.34 | 60.69 | 1,664,697 | +0.12(+0.20%) |