Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 60.40 | 60.50 | 58.76 | 58.86 | 2,717,755 | -1.43(-2.37%) |
May 23, 2011 | 61.04 | 61.04 | 59.98 | 60.29 | 1,315,024 | -1.61(-2.60%) |
May 20, 2011 | 62.19 | 62.24 | 61.65 | 61.90 | 1,385,746 | -0.39(-0.62%) |
May 19, 2011 | 62.11 | 62.74 | 61.79 | 62.29 | 1,383,641 | +0.39(+0.64%) |
May 18, 2011 | 60.41 | 61.93 | 60.22 | 61.89 | 1,879,199 | +1.68(+2.80%) |
May 17, 2011 | 60.34 | 60.59 | 59.62 | 60.21 | 1,756,512 | -0.26(-0.43%) |
May 16, 2011 | 60.43 | 61.41 | 60.31 | 60.47 | 1,704,822 | -0.35(-0.58%) |
May 13, 2011 | 61.58 | 61.61 | 60.48 | 60.82 | 1,403,063 | -0.61(-0.99%) |
May 12, 2011 | 61.51 | 61.82 | 60.89 | 61.43 | 1,898,391 | -0.21(-0.35%) |
May 11, 2011 | 62.12 | 62.16 | 61.08 | 61.65 | 2,266,222 | -0.46(-0.74%) |
May 10, 2011 | 60.73 | 62.26 | 60.73 | 62.11 | 1,961,174 | +1.47(+2.42%) |
May 09, 2011 | 60.36 | 61.05 | 59.97 | 60.64 | 2,523,379 | +0.20(+0.33%) |
May 06, 2011 | 61.46 | 62.11 | 60.19 | 60.44 | 2,884,620 | -0.34(-0.55%) |
May 05, 2011 | 59.05 | 61.35 | 58.93 | 60.77 | 4,911,155 | +1.41(+2.38%) |
May 04, 2011 | 58.98 | 59.79 | 58.61 | 59.36 | 3,029,453 | +0.54(+0.92%) |
May 03, 2011 | 59.60 | 59.82 | 58.41 | 58.82 | 2,781,833 | -0.84(-1.40%) |
May 02, 2011 | 59.78 | 59.87 | 59.63 | 59.66 | 2,351,756 | -0.01(-0.01%) |
Apr 29, 2011 | 61.21 | 61.42 | 59.18 | 59.67 | 4,628,553 | -1.56(-2.55%) |
Apr 28, 2011 | 61.92 | 62.26 | 61.06 | 61.23 | 2,510,341 | -0.63(-1.02%) |
Apr 27, 2011 | 62.25 | 62.39 | 60.31 | 61.86 | 6,401,867 | -1.62(-2.55%) |
Apr 26, 2011 | 63.04 | 64.22 | 62.86 | 63.48 | 3,008,263 | +0.57(+0.90%) |
Apr 25, 2011 | 62.83 | 62.99 | 62.42 | 62.91 | 1,131,693 | -0.16(-0.25%) |
Apr 21, 2011 | 63.12 | 63.47 | 62.84 | 63.07 | 1,269,067 | +0.16(+0.25%) |
Apr 20, 2011 | 63.18 | 63.40 | 62.47 | 62.91 | 1,967,276 | +0.49(+0.79%) |
Apr 19, 2011 | 62.25 | 62.71 | 62.08 | 62.42 | 1,965,140 | +0.30(+0.49%) |
Apr 18, 2011 | 62.51 | 62.67 | 61.57 | 62.11 | 2,856,337 | -1.16(-1.83%) |
Apr 15, 2011 | 62.45 | 63.55 | 62.33 | 63.27 | 2,575,725 | +0.95(+1.53%) |
Apr 14, 2011 | 61.10 | 62.41 | 61.06 | 62.32 | 1,718,603 | +0.81(+1.32%) |
Apr 13, 2011 | 61.14 | 61.85 | 61.11 | 61.51 | 2,653,149 | +0.76(+1.26%) |
Apr 12, 2011 | 60.98 | 61.36 | 60.21 | 60.74 | 1,969,662 | -0.72(-1.18%) |
Apr 11, 2011 | 61.47 | 61.79 | 61.10 | 61.46 | 1,302,882 | +0.11(+0.17%) |
Apr 08, 2011 | 62.49 | 62.50 | 61.15 | 61.36 | 1,781,588 | -0.72(-1.16%) |
Apr 07, 2011 | 61.94 | 62.37 | 61.60 | 62.08 | 1,186,698 | +0.11(+0.17%) |
Apr 06, 2011 | 62.13 | 62.57 | 61.65 | 61.97 | 1,082,185 | +0.04(+0.07%) |
Apr 05, 2011 | 61.88 | 62.50 | 61.53 | 61.93 | 1,556,736 | -0.20(-0.32%) |
Apr 04, 2011 | 62.98 | 63.10 | 61.80 | 62.13 | 1,686,346 | -0.85(-1.34%) |
Apr 01, 2011 | 63.51 | 63.62 | 62.76 | 62.98 | 1,467,896 | +0.07(+0.10%) |
Mar 31, 2011 | 62.99 | 63.17 | 62.47 | 62.91 | 1,416,304 | -0.16(-0.26%) |
Mar 30, 2011 | 63.46 | 63.49 | 63.01 | 63.07 | 1,653,603 | +0.02(+0.04%) |
Mar 29, 2011 | 62.32 | 63.05 | 61.74 | 63.05 | 1,131,159 | +0.75(+1.20%) |
Mar 28, 2011 | 63.13 | 63.27 | 62.28 | 62.30 | 1,199,752 | -0.80(-1.26%) |
Mar 25, 2011 | 62.59 | 63.60 | 62.41 | 63.10 | 1,830,864 | +0.76(+1.23%) |
Mar 24, 2011 | 62.52 | 62.52 | 61.65 | 62.34 | 1,336,437 | +0.44(+0.70%) |
Mar 23, 2011 | 61.29 | 62.20 | 61.00 | 61.90 | 1,109,503 | +0.46(+0.75%) |
Mar 22, 2011 | 62.10 | 62.11 | 61.38 | 61.44 | 1,163,662 | -0.61(-0.98%) |
Mar 21, 2011 | 62.49 | 62.54 | 61.96 | 62.05 | 1,320,199 | +0.89(+1.45%) |
Mar 18, 2011 | 61.15 | 61.39 | 60.86 | 61.16 | 2,342,299 | +0.83(+1.37%) |
Mar 17, 2011 | 60.68 | 61.14 | 60.10 | 60.33 | 1,498,771 | +0.44(+0.74%) |
Mar 16, 2011 | 60.87 | 61.34 | 59.31 | 59.89 | 2,005,188 | -1.08(-1.76%) |
Mar 15, 2011 | 60.41 | 61.34 | 60.31 | 60.96 | 1,723,770 | -0.63(-1.03%) |
Mar 14, 2011 | 61.68 | 61.96 | 60.62 | 61.60 | 1,653,619 | -0.45(-0.73%) |
Mar 11, 2011 | 61.37 | 62.25 | 61.19 | 62.05 | 1,436,107 | +0.16(+0.25%) |
Mar 10, 2011 | 62.43 | 62.62 | 61.61 | 61.89 | 1,523,588 | -1.25(-1.98%) |
Mar 09, 2011 | 63.16 | 63.55 | 62.59 | 63.14 | 1,325,806 | -0.28(-0.44%) |
Mar 08, 2011 | 61.55 | 63.46 | 61.55 | 63.42 | 2,034,199 | +1.87(+3.04%) |
Mar 07, 2011 | 62.42 | 63.12 | 61.28 | 61.55 | 2,442,226 | -0.76(-1.21%) |
Mar 04, 2011 | 62.38 | 63.04 | 61.38 | 62.30 | 1,908,128 | +0.14(+0.22%) |
Mar 03, 2011 | 61.60 | 62.38 | 61.59 | 62.16 | 2,202,997 | +0.97(+1.58%) |
Mar 02, 2011 | 61.00 | 61.68 | 60.84 | 61.19 | 1,650,874 | +0.12(+0.20%) |