Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 61.12 | 61.15 | 60.08 | 60.85 | 1,169,541 | +0.08(+0.14%) |
May 23, 2011 | 60.67 | 61.57 | 60.62 | 60.77 | 825,180 | -0.52(-0.85%) |
May 20, 2011 | 61.94 | 62.09 | 61.17 | 61.29 | 1,120,103 | -0.79(-1.27%) |
May 19, 2011 | 62.43 | 62.59 | 61.79 | 62.08 | 1,089,599 | -0.15(-0.23%) |
May 18, 2011 | 61.15 | 62.23 | 60.99 | 62.22 | 1,162,293 | +0.98(+1.60%) |
May 17, 2011 | 60.05 | 61.29 | 60.03 | 61.24 | 1,321,584 | +1.09(+1.81%) |
May 16, 2011 | 60.09 | 60.53 | 59.94 | 60.16 | 1,165,749 | +0.01(+0.02%) |
May 13, 2011 | 61.12 | 61.26 | 59.81 | 60.14 | 2,822,152 | -0.93(-1.52%) |
May 12, 2011 | 60.80 | 61.26 | 60.46 | 61.07 | 805,047 | +0.26(+0.42%) |
May 11, 2011 | 60.83 | 61.12 | 60.62 | 60.81 | 716,613 | -0.29(-0.48%) |
May 10, 2011 | 60.35 | 61.10 | 60.17 | 61.10 | 614,191 | +0.89(+1.48%) |
May 09, 2011 | 60.22 | 60.30 | 59.79 | 60.21 | 567,578 | +0.04(+0.07%) |
May 06, 2011 | 60.53 | 60.69 | 59.89 | 60.17 | 898,205 | +0.19(+0.32%) |
May 05, 2011 | 60.28 | 60.48 | 59.80 | 59.98 | 948,512 | -0.57(-0.94%) |
May 04, 2011 | 61.61 | 61.62 | 60.44 | 60.55 | 1,478,007 | -1.07(-1.73%) |
May 03, 2011 | 60.94 | 61.67 | 60.58 | 61.61 | 1,422,808 | +0.53(+0.87%) |
May 02, 2011 | 61.05 | 61.13 | 61.04 | 61.08 | 1,153,713 | -0.44(-0.71%) |
Apr 29, 2011 | 61.88 | 61.96 | 61.44 | 61.52 | 668,370 | -0.38(-0.61%) |
Apr 28, 2011 | 62.20 | 62.35 | 61.43 | 61.90 | 1,150,405 | -0.52(-0.83%) |
Apr 27, 2011 | 61.00 | 63.19 | 60.84 | 62.41 | 2,474,845 | +1.69(+2.79%) |
Apr 26, 2011 | 60.16 | 60.98 | 60.12 | 60.72 | 776,694 | +0.77(+1.28%) |
Apr 25, 2011 | 59.89 | 60.26 | 59.80 | 59.96 | 587,323 | +0.20(+0.34%) |
Apr 21, 2011 | 59.83 | 60.17 | 59.18 | 59.75 | 1,041,033 | +0.01(+0.01%) |
Apr 20, 2011 | 60.13 | 60.24 | 59.32 | 59.75 | 1,521,367 | +0.28(+0.47%) |
Apr 19, 2011 | 60.99 | 61.17 | 59.45 | 59.47 | 1,073,829 | -1.25(-2.05%) |
Apr 18, 2011 | 58.85 | 61.26 | 58.85 | 60.71 | 2,433,447 | +1.29(+2.18%) |
Apr 15, 2011 | 59.52 | 59.68 | 58.91 | 59.42 | 2,019,416 | +0.10(+0.18%) |
Apr 14, 2011 | 59.67 | 59.67 | 59.21 | 59.31 | 1,317,967 | -0.52(-0.86%) |
Apr 13, 2011 | 60.85 | 60.94 | 59.82 | 59.83 | 1,186,443 | -0.85(-1.40%) |
Apr 12, 2011 | 60.81 | 61.05 | 60.44 | 60.68 | 861,640 | -0.41(-0.67%) |
Apr 11, 2011 | 61.09 | 61.41 | 61.00 | 61.09 | 1,009,499 | +0.03(+0.06%) |
Apr 08, 2011 | 61.79 | 61.79 | 60.96 | 61.06 | 852,690 | -0.38(-0.62%) |
Apr 07, 2011 | 62.46 | 62.46 | 61.31 | 61.44 | 1,049,282 | -1.07(-1.72%) |
Apr 06, 2011 | 61.99 | 62.62 | 61.79 | 62.51 | 873,240 | +0.77(+1.24%) |
Apr 05, 2011 | 61.98 | 62.25 | 61.69 | 61.74 | 894,758 | -0.44(-0.71%) |
Apr 04, 2011 | 62.50 | 62.55 | 61.99 | 62.18 | 918,690 | -0.26(-0.41%) |
Apr 01, 2011 | 62.03 | 62.64 | 61.78 | 62.44 | 1,235,999 | +0.85(+1.38%) |
Mar 31, 2011 | 61.68 | 61.93 | 60.68 | 61.59 | 1,308,017 | -0.03(-0.05%) |
Mar 30, 2011 | 61.62 | 61.62 | 61.62 | 61.62 | 606,201 | +0.69(+1.13%) |
Mar 29, 2011 | 60.62 | 61.00 | 60.39 | 60.93 | 430,697 | +0.21(+0.34%) |
Mar 28, 2011 | 61.22 | 61.30 | 60.64 | 60.72 | 780,446 | -0.22(-0.37%) |
Mar 25, 2011 | 60.59 | 61.32 | 60.31 | 60.94 | 589,013 | +0.39(+0.64%) |
Mar 24, 2011 | 60.39 | 60.73 | 59.87 | 60.55 | 849,574 | +0.37(+0.61%) |
Mar 23, 2011 | 59.87 | 60.42 | 59.23 | 60.19 | 883,706 | +0.07(+0.12%) |
Mar 22, 2011 | 60.41 | 60.89 | 60.02 | 60.12 | 611,966 | -0.33(-0.54%) |
Mar 21, 2011 | 60.68 | 60.79 | 60.24 | 60.44 | 879,894 | -0.52(-0.86%) |
Mar 18, 2011 | 61.60 | 62.09 | 60.45 | 60.96 | 1,727,988 | +0.16(+0.26%) |
Mar 17, 2011 | 60.09 | 61.06 | 59.76 | 60.80 | 1,335,678 | +1.64(+2.77%) |
Mar 16, 2011 | 60.21 | 60.38 | 58.96 | 59.17 | 1,120,631 | -1.07(-1.78%) |
Mar 15, 2011 | 60.24 | 60.67 | 59.96 | 60.24 | 735,781 | -0.73(-1.20%) |
Mar 14, 2011 | 60.71 | 61.11 | 60.33 | 60.97 | 1,439,265 | -0.08(-0.14%) |
Mar 11, 2011 | 60.55 | 61.61 | 60.55 | 61.06 | 703,608 | +0.03(+0.05%) |
Mar 10, 2011 | 61.74 | 61.90 | 60.74 | 61.03 | 986,945 | -1.27(-2.04%) |
Mar 09, 2011 | 62.38 | 62.47 | 61.77 | 62.30 | 546,171 | -0.21(-0.33%) |
Mar 08, 2011 | 60.84 | 62.64 | 60.84 | 62.51 | 1,059,108 | +1.89(+3.11%) |
Mar 07, 2011 | 61.38 | 61.67 | 60.28 | 60.62 | 974,610 | -0.65(-1.06%) |
Mar 04, 2011 | 60.69 | 61.43 | 60.56 | 61.27 | 1,421,775 | +0.41(+0.67%) |
Mar 03, 2011 | 60.25 | 60.94 | 59.93 | 60.86 | 776,606 | +1.19(+2.00%) |
Mar 02, 2011 | 59.99 | 60.39 | 59.41 | 59.67 | 1,004,913 | -0.34(-0.57%) |