Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 60.42 | 61.34 | 60.42 | 60.67 | 11,463,221 | +0.53(+0.89%) |
May 23, 2011 | 59.99 | 60.46 | 59.74 | 60.14 | 12,624,938 | -0.71(-1.17%) |
May 20, 2011 | 61.43 | 61.58 | 60.37 | 60.85 | 14,779,795 | -0.77(-1.25%) |
May 19, 2011 | 61.51 | 62.01 | 61.07 | 61.62 | 12,545,011 | +0.60(+0.98%) |
May 18, 2011 | 59.87 | 61.38 | 59.42 | 61.02 | 13,815,325 | +1.45(+2.44%) |
May 17, 2011 | 59.51 | 60.03 | 59.09 | 59.57 | 14,794,276 | -0.27(-0.46%) |
May 16, 2011 | 60.06 | 60.81 | 59.70 | 59.84 | 11,482,898 | -0.44(-0.72%) |
May 13, 2011 | 60.90 | 60.92 | 59.62 | 60.28 | 15,234,636 | -0.22(-0.36%) |
May 12, 2011 | 59.83 | 60.82 | 59.11 | 60.49 | 17,695,904 | +0.29(+0.49%) |
May 11, 2011 | 60.79 | 60.91 | 59.60 | 60.20 | 17,301,086 | -1.24(-2.01%) |
May 10, 2011 | 61.41 | 61.78 | 60.78 | 61.44 | 10,928,562 | +0.16(+0.26%) |
May 09, 2011 | 60.78 | 61.73 | 60.63 | 61.28 | 12,092,010 | +0.71(+1.18%) |
May 06, 2011 | 60.84 | 61.49 | 60.05 | 60.56 | 16,211,940 | +0.15(+0.25%) |
May 05, 2011 | 60.85 | 61.29 | 59.52 | 60.41 | 20,371,164 | -1.21(-1.97%) |
May 04, 2011 | 62.41 | 62.41 | 61.05 | 61.62 | 15,110,212 | -0.88(-1.40%) |
May 03, 2011 | 63.33 | 63.48 | 61.92 | 62.50 | 13,515,789 | -1.18(-1.86%) |
May 02, 2011 | 63.53 | 63.76 | 63.35 | 63.68 | 11,129,359 | -0.74(-1.15%) |
Apr 29, 2011 | 63.86 | 64.52 | 63.45 | 64.43 | 11,475,588 | +0.37(+0.58%) |
Apr 28, 2011 | 64.21 | 64.23 | 63.63 | 64.06 | 10,094,746 | -0.09(-0.15%) |
Apr 27, 2011 | 64.23 | 64.27 | 63.31 | 64.15 | 10,197,463 | +0.13(+0.20%) |
Apr 26, 2011 | 63.49 | 64.07 | 63.08 | 64.02 | 9,056,729 | +0.78(+1.24%) |
Apr 25, 2011 | 63.13 | 63.29 | 62.80 | 63.24 | 6,788,861 | -0.42(-0.66%) |
Apr 21, 2011 | 63.73 | 63.73 | 63.28 | 63.65 | 8,387,426 | +0.19(+0.30%) |
Apr 20, 2011 | 63.41 | 63.78 | 63.00 | 63.47 | 11,343,960 | +1.42(+2.29%) |
Apr 19, 2011 | 61.51 | 62.31 | 61.38 | 62.05 | 8,486,274 | +0.53(+0.86%) |
Apr 18, 2011 | 61.78 | 61.81 | 60.66 | 61.52 | 12,228,516 | -1.02(-1.64%) |
Apr 15, 2011 | 62.12 | 62.70 | 61.43 | 62.54 | 15,070,214 | +0.80(+1.30%) |
Apr 14, 2011 | 60.82 | 61.98 | 60.71 | 61.74 | 12,037,929 | +0.63(+1.03%) |
Apr 13, 2011 | 61.71 | 61.89 | 60.84 | 61.11 | 12,304,962 | -0.22(-0.36%) |
Apr 12, 2011 | 62.68 | 62.81 | 60.92 | 61.33 | 21,768,164 | -2.12(-3.34%) |
Apr 11, 2011 | 64.60 | 64.70 | 63.33 | 63.45 | 11,213,251 | -1.11(-1.71%) |
Apr 08, 2011 | 64.37 | 64.72 | 64.25 | 64.56 | 11,440,218 | +0.42(+0.66%) |
Apr 07, 2011 | 64.18 | 64.23 | 63.29 | 64.13 | 11,920,648 | +0.16(+0.26%) |
Apr 06, 2011 | 64.66 | 64.72 | 63.84 | 63.97 | 11,712,672 | -0.39(-0.61%) |
Apr 05, 2011 | 63.73 | 64.64 | 63.71 | 64.36 | 11,117,657 | +0.65(+1.02%) |
Apr 04, 2011 | 63.88 | 63.91 | 63.49 | 63.71 | 8,096,004 | -0.05(-0.08%) |
Apr 01, 2011 | 63.75 | 64.04 | 63.29 | 63.77 | 11,039,952 | +0.49(+0.77%) |
Mar 31, 2011 | 64.35 | 64.55 | 63.20 | 63.28 | 14,300,726 | -0.31(-0.48%) |
Mar 30, 2011 | 63.58 | 63.58 | 63.58 | 63.58 | 13,434,620 | +0.38(+0.60%) |
Mar 29, 2011 | 62.42 | 63.27 | 62.12 | 63.21 | 11,836,777 | +0.78(+1.25%) |
Mar 28, 2011 | 62.64 | 63.05 | 62.42 | 62.42 | 10,233,903 | -0.44(-0.69%) |
Mar 25, 2011 | 62.24 | 63.00 | 62.04 | 62.86 | 15,265,627 | +0.82(+1.33%) |
Mar 24, 2011 | 62.32 | 62.35 | 61.77 | 62.04 | 11,891,172 | -0.06(-0.09%) |
Mar 23, 2011 | 61.65 | 62.35 | 61.49 | 62.09 | 11,572,057 | +0.15(+0.24%) |
Mar 22, 2011 | 62.02 | 62.37 | 61.88 | 61.95 | 13,609,103 | +0.02(+0.04%) |
Mar 21, 2011 | 61.75 | 61.93 | 61.68 | 61.92 | 14,925,604 | +1.41(+2.32%) |
Mar 18, 2011 | 60.85 | 61.21 | 60.26 | 60.52 | 19,325,584 | +0.33(+0.55%) |
Mar 17, 2011 | 59.39 | 60.38 | 59.10 | 60.19 | 16,963,774 | +1.61(+2.74%) |
Mar 16, 2011 | 59.84 | 60.09 | 58.06 | 58.58 | 25,151,060 | -1.01(-1.70%) |
Mar 15, 2011 | 59.11 | 60.05 | 58.95 | 59.59 | 21,503,094 | +0.25(+0.43%) |
Mar 14, 2011 | 58.37 | 59.46 | 58.30 | 59.34 | 12,499,695 | +0.51(+0.87%) |
Mar 11, 2011 | 57.75 | 59.31 | 57.46 | 58.83 | 11,678,659 | +0.50(+0.86%) |
Mar 10, 2011 | 59.74 | 59.74 | 57.86 | 58.33 | 21,326,842 | -1.80(-3.00%) |
Mar 09, 2011 | 60.74 | 61.04 | 59.99 | 60.13 | 12,067,493 | -0.96(-1.57%) |
Mar 08, 2011 | 60.88 | 61.25 | 59.72 | 61.09 | 15,146,175 | +0.45(+0.74%) |
Mar 07, 2011 | 61.29 | 61.68 | 60.64 | 60.64 | 13,972,143 | -0.44(-0.71%) |
Mar 04, 2011 | 61.30 | 61.68 | 60.34 | 61.08 | 16,740,072 | +0.05(+0.08%) |
Mar 03, 2011 | 61.13 | 61.56 | 60.82 | 61.03 | 12,809,948 | +0.20(+0.33%) |
Mar 02, 2011 | 60.66 | 61.21 | 60.16 | 60.83 | 14,158,931 | +0.25(+0.42%) |