Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 61.50 | 61.50 | 60.85 | 60.88 | 4,862,152 | -0.34(-0.56%) |
May 23, 2011 | 61.09 | 61.48 | 60.74 | 61.22 | 4,517,233 | -0.71(-1.14%) |
May 20, 2011 | 62.58 | 62.65 | 61.64 | 61.93 | 5,269,108 | -0.76(-1.21%) |
May 19, 2011 | 62.44 | 62.88 | 62.17 | 62.69 | 3,605,836 | +0.51(+0.82%) |
May 18, 2011 | 62.03 | 62.34 | 61.39 | 62.18 | 5,047,867 | +0.42(+0.68%) |
May 17, 2011 | 62.70 | 62.82 | 61.29 | 61.76 | 7,367,655 | -1.05(-1.68%) |
May 16, 2011 | 62.87 | 63.32 | 62.69 | 62.82 | 3,961,465 | -0.36(-0.57%) |
May 13, 2011 | 63.57 | 63.95 | 62.64 | 63.18 | 4,438,465 | -0.42(-0.66%) |
May 12, 2011 | 62.63 | 63.79 | 62.59 | 63.60 | 6,005,793 | +0.74(+1.18%) |
May 11, 2011 | 63.02 | 63.17 | 62.14 | 62.85 | 5,256,580 | -0.12(-0.20%) |
May 10, 2011 | 63.33 | 63.45 | 62.93 | 62.98 | 4,995,079 | -0.18(-0.29%) |
May 09, 2011 | 62.71 | 63.47 | 62.71 | 63.16 | 3,100,010 | +0.26(+0.41%) |
May 06, 2011 | 62.99 | 63.72 | 62.75 | 62.91 | 5,580,574 | +0.45(+0.72%) |
May 05, 2011 | 62.91 | 63.35 | 62.12 | 62.46 | 6,324,835 | -0.84(-1.33%) |
May 04, 2011 | 63.53 | 63.83 | 63.00 | 63.30 | 4,908,531 | -0.41(-0.65%) |
May 03, 2011 | 63.78 | 64.16 | 63.55 | 63.72 | 4,466,652 | -0.06(-0.09%) |
May 02, 2011 | 63.74 | 63.80 | 63.60 | 63.78 | 4,599,900 | -0.19(-0.30%) |
Apr 29, 2011 | 63.78 | 64.16 | 63.74 | 63.97 | 4,690,682 | -0.01(-0.02%) |
Apr 28, 2011 | 63.24 | 64.03 | 63.23 | 63.98 | 5,468,480 | +0.50(+0.79%) |
Apr 27, 2011 | 62.95 | 63.52 | 62.76 | 63.48 | 5,739,190 | +0.35(+0.55%) |
Apr 26, 2011 | 62.52 | 63.56 | 62.11 | 63.13 | 12,159,508 | +1.20(+1.93%) |
Apr 25, 2011 | 61.99 | 62.07 | 61.37 | 61.93 | 3,323,877 | +0.13(+0.21%) |
Apr 21, 2011 | 61.91 | 62.14 | 61.63 | 61.80 | 4,454,534 | +0.11(+0.17%) |
Apr 20, 2011 | 61.18 | 62.13 | 61.15 | 61.70 | 5,532,862 | +1.25(+2.07%) |
Apr 19, 2011 | 60.31 | 60.56 | 60.19 | 60.45 | 3,700,596 | +0.27(+0.45%) |
Apr 18, 2011 | 60.50 | 60.50 | 59.60 | 60.18 | 5,528,695 | -0.90(-1.48%) |
Apr 15, 2011 | 61.12 | 61.29 | 60.53 | 61.08 | 4,728,957 | -0.08(-0.13%) |
Apr 14, 2011 | 60.82 | 61.34 | 60.37 | 61.16 | 3,481,338 | +0.05(+0.09%) |
Apr 13, 2011 | 61.24 | 61.36 | 60.90 | 61.10 | 4,309,104 | +0.32(+0.53%) |
Apr 12, 2011 | 61.33 | 61.37 | 60.56 | 60.78 | 5,945,894 | -0.97(-1.57%) |
Apr 11, 2011 | 61.58 | 62.28 | 61.46 | 61.75 | 4,896,001 | +0.41(+0.67%) |
Apr 08, 2011 | 61.58 | 61.69 | 60.95 | 61.34 | 3,745,429 | +0.02(+0.03%) |
Apr 07, 2011 | 61.53 | 61.81 | 60.93 | 61.32 | 5,227,258 | -0.41(-0.67%) |
Apr 06, 2011 | 61.82 | 61.92 | 61.34 | 61.74 | 3,797,916 | +0.28(+0.46%) |
Apr 05, 2011 | 61.53 | 61.85 | 61.21 | 61.45 | 3,504,339 | -0.16(-0.27%) |
Apr 04, 2011 | 60.99 | 61.74 | 60.99 | 61.62 | 2,975,270 | +0.34(+0.55%) |
Apr 01, 2011 | 61.55 | 62.07 | 60.95 | 61.28 | 5,390,700 | -0.24(-0.40%) |
Mar 31, 2011 | 60.81 | 61.64 | 60.78 | 61.53 | 4,872,027 | +0.68(+1.11%) |
Mar 30, 2011 | 60.85 | 60.85 | 60.85 | 60.85 | 5,420,999 | -0.24(-0.40%) |
Mar 29, 2011 | 60.72 | 61.13 | 60.47 | 61.09 | 3,377,110 | +0.47(+0.78%) |
Mar 28, 2011 | 60.81 | 61.08 | 60.62 | 60.62 | 3,669,455 | -0.10(-0.16%) |
Mar 25, 2011 | 61.11 | 61.17 | 60.62 | 60.72 | 4,180,053 | -0.20(-0.33%) |
Mar 24, 2011 | 60.94 | 61.18 | 60.47 | 60.92 | 3,946,615 | +0.29(+0.48%) |
Mar 23, 2011 | 59.63 | 60.97 | 59.62 | 60.63 | 6,045,988 | +0.95(+1.59%) |
Mar 22, 2011 | 59.85 | 60.20 | 59.49 | 59.68 | 3,141,760 | -0.16(-0.27%) |
Mar 21, 2011 | 60.33 | 60.41 | 59.79 | 59.85 | 5,435,828 | +1.30(+2.21%) |
Mar 18, 2011 | 59.04 | 59.29 | 58.26 | 58.55 | 7,338,318 | +0.19(+0.33%) |
Mar 17, 2011 | 58.29 | 58.54 | 57.94 | 58.36 | 5,444,613 | +0.75(+1.30%) |
Mar 16, 2011 | 58.60 | 58.72 | 57.19 | 57.61 | 9,714,126 | -1.28(-2.18%) |
Mar 15, 2011 | 58.23 | 59.28 | 58.08 | 58.89 | 8,019,071 | -1.00(-1.67%) |
Mar 14, 2011 | 60.02 | 60.02 | 59.16 | 59.89 | 5,395,702 | -0.39(-0.64%) |
Mar 11, 2011 | 59.03 | 60.57 | 59.03 | 60.28 | 5,339,757 | +1.05(+1.78%) |
Mar 10, 2011 | 60.75 | 60.75 | 59.22 | 59.23 | 7,748,656 | -2.08(-3.39%) |
Mar 09, 2011 | 61.54 | 61.68 | 60.92 | 61.31 | 3,219,365 | -0.38(-0.62%) |
Mar 08, 2011 | 60.78 | 61.96 | 60.74 | 61.69 | 5,507,908 | +0.89(+1.46%) |
Mar 07, 2011 | 60.92 | 61.56 | 60.55 | 60.80 | 5,762,922 | +0.14(+0.23%) |
Mar 04, 2011 | 61.01 | 61.39 | 60.11 | 60.66 | 4,213,679 | -0.41(-0.67%) |
Mar 03, 2011 | 60.44 | 61.46 | 60.44 | 61.07 | 4,652,193 | +0.98(+1.63%) |
Mar 02, 2011 | 59.38 | 60.67 | 59.38 | 60.09 | 4,269,571 | +0.57(+0.95%) |