Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 57.94 | 58.24 | 57.77 | 57.93 | 9,000,517 | +0.10(+0.17%) |
May 23, 2011 | 57.16 | 57.98 | 57.13 | 57.84 | 9,347,998 | +0.12(+0.21%) |
May 20, 2011 | 58.04 | 58.08 | 57.48 | 57.72 | 6,836,530 | -0.13(-0.22%) |
May 19, 2011 | 57.21 | 57.93 | 57.04 | 57.84 | 8,407,677 | +0.71(+1.24%) |
May 18, 2011 | 56.72 | 57.14 | 56.59 | 57.14 | 6,240,276 | +0.40(+0.70%) |
May 17, 2011 | 56.57 | 56.99 | 56.39 | 56.74 | 9,242,092 | -0.15(-0.26%) |
May 16, 2011 | 56.39 | 56.96 | 56.39 | 56.88 | 8,908,299 | +0.28(+0.50%) |
May 13, 2011 | 56.50 | 56.72 | 56.35 | 56.60 | 7,449,515 | +0.06(+0.10%) |
May 12, 2011 | 55.59 | 56.58 | 55.46 | 56.55 | 9,116,515 | +0.81(+1.45%) |
May 11, 2011 | 55.86 | 56.06 | 55.50 | 55.74 | 6,143,107 | -0.14(-0.25%) |
May 10, 2011 | 55.75 | 55.98 | 55.57 | 55.88 | 6,247,070 | +0.28(+0.50%) |
May 09, 2011 | 55.71 | 55.96 | 55.44 | 55.60 | 8,965,242 | +0.43(+0.78%) |
May 06, 2011 | 55.26 | 55.64 | 55.14 | 55.17 | 8,675,879 | +0.07(+0.13%) |
May 05, 2011 | 55.27 | 55.51 | 54.82 | 55.10 | 9,145,768 | -0.33(-0.59%) |
May 04, 2011 | 55.32 | 55.60 | 55.26 | 55.43 | 7,839,633 | +0.09(+0.16%) |
May 03, 2011 | 55.12 | 55.45 | 55.04 | 55.34 | 6,344,876 | +0.21(+0.38%) |
May 02, 2011 | 55.15 | 55.17 | 55.07 | 55.13 | 5,736,886 | +0.23(+0.42%) |
Apr 29, 2011 | 54.71 | 55.10 | 54.52 | 54.90 | 6,413,728 | +0.20(+0.36%) |
Apr 28, 2011 | 54.68 | 54.99 | 54.35 | 54.70 | 5,694,898 | +0.11(+0.21%) |
Apr 27, 2011 | 54.27 | 54.65 | 53.99 | 54.59 | 8,212,319 | +0.65(+1.21%) |
Apr 26, 2011 | 54.12 | 54.22 | 53.67 | 53.94 | 6,927,054 | -0.13(-0.25%) |
Apr 25, 2011 | 53.75 | 54.16 | 53.66 | 54.07 | 5,465,626 | +0.15(+0.29%) |
Apr 21, 2011 | 54.26 | 54.46 | 53.63 | 53.92 | 13,457,286 | -1.04(-1.90%) |
Apr 20, 2011 | 54.11 | 54.97 | 54.10 | 54.96 | 11,366,455 | +1.26(+2.35%) |
Apr 19, 2011 | 53.90 | 53.98 | 53.58 | 53.70 | 6,869,991 | -0.28(-0.52%) |
Apr 18, 2011 | 53.90 | 54.23 | 53.56 | 53.98 | 7,046,343 | -0.27(-0.49%) |
Apr 15, 2011 | 54.18 | 54.36 | 53.74 | 54.25 | 6,572,171 | +0.22(+0.40%) |
Apr 14, 2011 | 53.78 | 54.14 | 53.60 | 54.03 | 4,976,718 | +0.13(+0.23%) |
Apr 13, 2011 | 53.96 | 54.30 | 53.63 | 53.90 | 6,939,308 | +0.16(+0.30%) |
Apr 12, 2011 | 53.16 | 53.95 | 53.16 | 53.74 | 6,806,879 | +0.29(+0.54%) |
Apr 11, 2011 | 53.39 | 53.63 | 53.28 | 53.46 | 5,622,518 | +0.15(+0.28%) |
Apr 08, 2011 | 53.46 | 53.55 | 53.13 | 53.31 | 5,270,226 | +0.02(+0.04%) |
Apr 07, 2011 | 53.52 | 53.80 | 53.04 | 53.29 | 7,730,387 | -0.50(-0.93%) |
Apr 06, 2011 | 53.83 | 53.92 | 53.60 | 53.78 | 8,072,483 | +0.08(+0.16%) |
Apr 05, 2011 | 53.46 | 53.80 | 53.26 | 53.70 | 6,101,866 | +0.15(+0.27%) |
Apr 04, 2011 | 53.50 | 53.63 | 53.38 | 53.55 | 4,688,174 | +0.28(+0.53%) |
Apr 01, 2011 | 53.49 | 53.63 | 53.19 | 53.27 | 5,556,955 | -0.07(-0.13%) |
Mar 31, 2011 | 53.17 | 53.60 | 53.11 | 53.34 | 6,427,352 | +0.20(+0.37%) |
Mar 30, 2011 | 53.15 | 53.15 | 53.15 | 53.15 | 4,966,556 | +0.31(+0.58%) |
Mar 29, 2011 | 52.49 | 52.89 | 52.49 | 52.84 | 4,292,724 | +0.26(+0.49%) |
Mar 28, 2011 | 52.96 | 53.02 | 52.58 | 52.58 | 4,396,009 | -0.18(-0.33%) |
Mar 25, 2011 | 52.58 | 53.10 | 52.41 | 52.75 | 6,638,826 | +0.22(+0.43%) |
Mar 24, 2011 | 52.30 | 52.58 | 52.22 | 52.53 | 6,145,029 | +0.28(+0.54%) |
Mar 23, 2011 | 51.70 | 52.33 | 51.65 | 52.25 | 7,215,633 | +0.46(+0.89%) |
Mar 22, 2011 | 51.88 | 52.09 | 51.55 | 51.79 | 6,419,287 | +0.08(+0.15%) |
Mar 21, 2011 | 51.69 | 51.81 | 51.60 | 51.71 | 7,637,983 | +0.54(+1.05%) |
Mar 18, 2011 | 51.51 | 51.73 | 51.10 | 51.17 | 13,110,159 | -0.29(-0.56%) |
Mar 17, 2011 | 51.97 | 52.01 | 51.26 | 51.46 | 8,747,890 | +0.01(+0.03%) |
Mar 16, 2011 | 52.40 | 52.40 | 51.30 | 51.44 | 15,105,096 | -1.22(-2.32%) |
Mar 15, 2011 | 52.71 | 53.05 | 52.63 | 52.66 | 9,920,460 | -0.39(-0.73%) |
Mar 14, 2011 | 53.35 | 53.57 | 52.90 | 53.05 | 11,397,309 | -0.74(-1.38%) |
Mar 11, 2011 | 53.53 | 54.01 | 53.28 | 53.79 | 6,347,981 | +0.04(+0.07%) |
Mar 10, 2011 | 53.03 | 54.16 | 52.78 | 53.76 | 11,639,728 | +0.63(+1.19%) |
Mar 09, 2011 | 53.06 | 53.28 | 52.72 | 53.13 | 7,615,938 | +0.16(+0.30%) |
Mar 08, 2011 | 53.09 | 53.31 | 52.56 | 52.96 | 12,774,731 | -0.52(-0.97%) |
Mar 07, 2011 | 53.55 | 54.15 | 53.24 | 53.48 | 11,347,779 | +0.18(+0.34%) |
Mar 04, 2011 | 53.36 | 53.70 | 52.97 | 53.30 | 7,728,618 | -0.15(-0.28%) |
Mar 03, 2011 | 52.76 | 53.72 | 52.70 | 53.45 | 10,546,752 | +1.09(+2.08%) |
Mar 02, 2011 | 52.34 | 52.44 | 51.63 | 52.36 | 11,177,077 | -0.14(-0.27%) |