Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 61.15 | 61.76 | 60.68 | 61.03 | 961,469 | +0.35(+0.58%) |
May 23, 2011 | 60.53 | 60.87 | 60.14 | 60.67 | 1,463,693 | -0.88(-1.43%) |
May 20, 2011 | 62.05 | 62.10 | 61.10 | 61.56 | 594,562 | -0.57(-0.92%) |
May 19, 2011 | 62.49 | 62.79 | 61.81 | 62.13 | 709,857 | -0.20(-0.33%) |
May 18, 2011 | 61.31 | 62.41 | 61.00 | 62.34 | 1,106,439 | +1.24(+2.04%) |
May 17, 2011 | 61.13 | 61.53 | 60.45 | 61.09 | 1,138,198 | -0.37(-0.60%) |
May 16, 2011 | 61.48 | 62.79 | 61.23 | 61.46 | 1,045,739 | -0.31(-0.50%) |
May 13, 2011 | 62.82 | 62.98 | 61.55 | 61.77 | 2,672,344 | -0.98(-1.56%) |
May 12, 2011 | 62.60 | 63.15 | 61.91 | 62.74 | 1,146,408 | -0.03(-0.05%) |
May 11, 2011 | 64.44 | 64.52 | 62.53 | 62.78 | 964,491 | -1.81(-2.80%) |
May 10, 2011 | 64.36 | 64.71 | 64.00 | 64.59 | 772,099 | +0.39(+0.61%) |
May 09, 2011 | 63.48 | 64.37 | 63.26 | 64.19 | 877,803 | +1.06(+1.68%) |
May 06, 2011 | 63.59 | 64.19 | 62.80 | 63.13 | 1,045,015 | +0.46(+0.73%) |
May 05, 2011 | 63.01 | 63.96 | 62.34 | 62.67 | 1,370,438 | -0.83(-1.30%) |
May 04, 2011 | 64.59 | 64.61 | 63.06 | 63.50 | 996,071 | -1.14(-1.77%) |
May 03, 2011 | 65.52 | 65.59 | 64.19 | 64.64 | 818,348 | -1.09(-1.66%) |
May 02, 2011 | 65.69 | 65.79 | 65.55 | 65.74 | 785,120 | -0.34(-0.51%) |
Apr 29, 2011 | 65.87 | 66.28 | 65.63 | 66.07 | 1,012,606 | +0.36(+0.55%) |
Apr 28, 2011 | 65.52 | 66.11 | 65.36 | 65.71 | 976,596 | +0.26(+0.40%) |
Apr 27, 2011 | 65.36 | 65.52 | 64.21 | 65.45 | 806,392 | +0.05(+0.07%) |
Apr 26, 2011 | 64.92 | 65.67 | 64.82 | 65.40 | 823,194 | +0.61(+0.94%) |
Apr 25, 2011 | 65.18 | 65.18 | 64.44 | 64.80 | 398,281 | -0.30(-0.46%) |
Apr 21, 2011 | 64.52 | 65.10 | 64.27 | 65.10 | 477,132 | +0.91(+1.41%) |
Apr 20, 2011 | 64.33 | 64.55 | 64.01 | 64.19 | 729,281 | +1.04(+1.65%) |
Apr 19, 2011 | 62.30 | 63.24 | 62.30 | 63.15 | 899,846 | +0.96(+1.54%) |
Apr 18, 2011 | 62.41 | 62.52 | 61.51 | 62.19 | 1,078,412 | -0.91(-1.43%) |
Apr 15, 2011 | 62.97 | 63.19 | 62.38 | 63.10 | 581,894 | +0.47(+0.75%) |
Apr 14, 2011 | 62.12 | 62.78 | 62.06 | 62.63 | 767,492 | +0.17(+0.28%) |
Apr 13, 2011 | 63.24 | 63.24 | 61.94 | 62.45 | 7,807,385 | -0.18(-0.29%) |
Apr 12, 2011 | 63.19 | 63.41 | 62.45 | 62.63 | 987,341 | -1.28(-2.01%) |
Apr 11, 2011 | 65.02 | 65.21 | 63.62 | 63.92 | 857,548 | -1.09(-1.67%) |
Apr 08, 2011 | 65.70 | 65.88 | 64.67 | 65.00 | 824,750 | -0.20(-0.31%) |
Apr 07, 2011 | 65.32 | 65.93 | 64.87 | 65.21 | 614,025 | -0.06(-0.08%) |
Apr 06, 2011 | 66.29 | 66.33 | 65.06 | 65.26 | 1,081,419 | -0.51(-0.78%) |
Apr 05, 2011 | 64.89 | 66.14 | 64.70 | 65.77 | 6,658,829 | +0.77(+1.19%) |
Apr 04, 2011 | 64.87 | 65.22 | 64.74 | 65.00 | 393,001 | +0.51(+0.79%) |
Apr 01, 2011 | 64.67 | 64.85 | 64.26 | 64.49 | 624,671 | +0.14(+0.22%) |
Mar 31, 2011 | 64.21 | 64.74 | 64.21 | 64.35 | 735,855 | +0.12(+0.18%) |
Mar 30, 2011 | 64.11 | 64.33 | 63.39 | 64.23 | 3,002,211 | +0.66(+1.04%) |
Mar 29, 2011 | 62.94 | 63.57 | 62.52 | 63.57 | 1,305,029 | +0.73(+1.16%) |
Mar 28, 2011 | 63.32 | 63.67 | 62.83 | 62.84 | 2,811,345 | -0.43(-0.68%) |
Mar 25, 2011 | 63.13 | 63.78 | 62.98 | 63.27 | 1,544,600 | +0.35(+0.55%) |
Mar 24, 2011 | 63.07 | 63.10 | 62.23 | 62.92 | 1,073,410 | +0.31(+0.50%) |
Mar 23, 2011 | 61.68 | 62.81 | 61.37 | 62.61 | 800,315 | +0.93(+1.50%) |
Mar 22, 2011 | 61.85 | 61.90 | 61.29 | 61.68 | 952,406 | -0.16(-0.27%) |
Mar 21, 2011 | 61.68 | 61.88 | 61.43 | 61.85 | 776,496 | +1.09(+1.80%) |
Mar 18, 2011 | 61.48 | 61.57 | 60.60 | 60.76 | 810,591 | +0.20(+0.34%) |
Mar 17, 2011 | 60.34 | 61.02 | 60.15 | 60.55 | 692,328 | +1.12(+1.89%) |
Mar 16, 2011 | 60.39 | 60.78 | 58.71 | 59.43 | 1,530,180 | -0.86(-1.42%) |
Mar 15, 2011 | 59.65 | 60.67 | 59.62 | 60.29 | 789,542 | -0.16(-0.26%) |
Mar 14, 2011 | 60.18 | 60.81 | 59.69 | 60.44 | 770,083 | +0.36(+0.60%) |
Mar 11, 2011 | 58.68 | 60.31 | 58.68 | 60.08 | 978,311 | +0.86(+1.46%) |
Mar 10, 2011 | 59.89 | 60.01 | 58.93 | 59.22 | 2,427,805 | -1.55(-2.55%) |
Mar 09, 2011 | 61.56 | 61.56 | 60.50 | 60.77 | 1,044,976 | -0.99(-1.60%) |
Mar 08, 2011 | 61.36 | 61.94 | 60.43 | 61.75 | 1,239,173 | +0.48(+0.78%) |
Mar 07, 2011 | 62.74 | 62.87 | 60.87 | 61.28 | 1,279,347 | -1.11(-1.78%) |
Mar 04, 2011 | 62.83 | 62.94 | 61.87 | 62.38 | 955,109 | -0.43(-0.69%) |
Mar 03, 2011 | 62.22 | 62.82 | 62.15 | 62.81 | 966,054 | +1.38(+2.25%) |
Mar 02, 2011 | 60.91 | 61.76 | 60.81 | 61.43 | 1,140,503 | +0.42(+0.70%) |