Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 59.79 | 61.02 | 59.79 | 60.13 | 12,545,883 | +0.87(+1.46%) |
May 23, 2011 | 59.10 | 59.50 | 58.75 | 59.26 | 8,750,158 | -1.03(-1.70%) |
May 20, 2011 | 60.16 | 60.88 | 59.42 | 60.28 | 11,421,009 | -0.06(-0.10%) |
May 19, 2011 | 60.75 | 61.08 | 59.82 | 60.34 | 10,686,948 | -0.12(-0.20%) |
May 18, 2011 | 59.56 | 60.94 | 59.38 | 60.47 | 11,919,076 | +1.22(+2.06%) |
May 17, 2011 | 58.78 | 59.68 | 58.37 | 59.24 | 16,330,434 | -0.09(-0.16%) |
May 16, 2011 | 59.35 | 60.40 | 59.09 | 59.34 | 13,293,766 | -0.38(-0.63%) |
May 13, 2011 | 60.41 | 60.83 | 59.00 | 59.71 | 14,194,387 | -0.58(-0.97%) |
May 12, 2011 | 59.34 | 60.70 | 58.72 | 60.30 | 18,624,150 | +0.92(+1.54%) |
May 11, 2011 | 60.84 | 60.84 | 58.36 | 59.38 | 17,575,240 | -1.62(-2.65%) |
May 10, 2011 | 60.67 | 61.54 | 60.27 | 61.00 | 10,105,073 | +0.65(+1.08%) |
May 09, 2011 | 60.21 | 60.67 | 59.69 | 60.35 | 12,010,461 | +0.67(+1.13%) |
May 06, 2011 | 60.71 | 61.46 | 59.17 | 59.68 | 14,871,428 | -0.13(-0.22%) |
May 05, 2011 | 59.93 | 61.66 | 59.01 | 59.81 | 18,501,296 | -1.41(-2.30%) |
May 04, 2011 | 62.01 | 62.01 | 60.51 | 61.22 | 11,974,391 | -0.77(-1.23%) |
May 03, 2011 | 62.96 | 63.48 | 61.50 | 61.98 | 11,563,606 | -1.40(-2.21%) |
May 02, 2011 | 63.26 | 63.52 | 62.74 | 63.38 | 11,864,663 | -1.41(-2.18%) |
Apr 29, 2011 | 64.12 | 64.98 | 63.50 | 64.80 | 9,546,195 | +0.46(+0.72%) |
Apr 28, 2011 | 63.61 | 64.79 | 63.50 | 64.33 | 6,640,047 | -0.19(-0.30%) |
Apr 27, 2011 | 64.86 | 65.07 | 63.05 | 64.53 | 10,620,571 | -0.07(-0.10%) |
Apr 26, 2011 | 63.67 | 64.79 | 63.55 | 64.59 | 8,287,330 | +1.03(+1.61%) |
Apr 25, 2011 | 64.49 | 64.52 | 63.24 | 63.57 | 7,598,126 | -1.25(-1.93%) |
Apr 21, 2011 | 64.55 | 65.81 | 64.23 | 64.82 | 15,181,405 | +1.36(+2.15%) |
Apr 20, 2011 | 63.26 | 63.59 | 62.88 | 63.45 | 11,786,533 | +1.27(+2.04%) |
Apr 19, 2011 | 61.11 | 62.27 | 60.98 | 62.18 | 12,052,387 | +1.00(+1.63%) |
Apr 18, 2011 | 61.45 | 61.66 | 60.36 | 61.19 | 12,831,904 | -1.38(-2.20%) |
Apr 15, 2011 | 62.59 | 62.94 | 61.50 | 62.57 | 11,312,478 | +0.46(+0.74%) |
Apr 14, 2011 | 61.47 | 62.34 | 61.17 | 62.10 | 9,308,263 | +0.17(+0.27%) |
Apr 13, 2011 | 62.71 | 63.01 | 61.84 | 61.94 | 10,361,312 | -0.32(-0.52%) |
Apr 12, 2011 | 63.38 | 63.66 | 61.76 | 62.26 | 14,814,114 | -1.85(-2.88%) |
Apr 11, 2011 | 65.69 | 66.33 | 63.82 | 64.11 | 11,450,295 | -1.48(-2.26%) |
Apr 08, 2011 | 66.93 | 66.97 | 65.27 | 65.59 | 10,813,917 | -0.56(-0.84%) |
Apr 07, 2011 | 66.52 | 66.71 | 65.49 | 66.15 | 8,669,533 | -1.36(-2.01%) |
Apr 06, 2011 | 67.58 | 67.79 | 65.62 | 67.50 | 10,059,804 | +0.45(+0.68%) |
Apr 05, 2011 | 66.85 | 68.00 | 66.70 | 67.05 | 10,428,321 | +0.07(+0.11%) |
Apr 04, 2011 | 68.10 | 68.49 | 66.88 | 66.98 | 9,212,634 | -0.67(-0.99%) |
Apr 01, 2011 | 67.94 | 68.59 | 67.30 | 67.65 | 8,303,965 | +0.32(+0.47%) |
Mar 31, 2011 | 68.05 | 68.80 | 67.25 | 67.33 | 10,380,016 | -0.28(-0.42%) |
Mar 30, 2011 | 67.61 | 67.61 | 67.61 | 67.61 | 11,368,940 | -0.51(-0.75%) |
Mar 29, 2011 | 65.52 | 68.36 | 65.09 | 68.13 | 18,647,094 | +2.84(+4.35%) |
Mar 28, 2011 | 62.47 | 65.95 | 62.28 | 65.29 | 21,838,260 | +2.56(+4.07%) |
Mar 25, 2011 | 63.34 | 63.48 | 62.36 | 62.73 | 15,023,727 | -0.87(-1.37%) |
Mar 24, 2011 | 64.15 | 64.25 | 62.60 | 63.61 | 9,038,265 | -0.29(-0.45%) |
Mar 23, 2011 | 64.05 | 64.27 | 63.27 | 63.89 | 6,671,926 | -0.19(-0.30%) |
Mar 22, 2011 | 64.49 | 64.78 | 63.73 | 64.09 | 8,923,752 | -0.69(-1.07%) |
Mar 21, 2011 | 64.26 | 64.79 | 64.19 | 64.78 | 11,345,239 | +2.74(+4.42%) |
Mar 18, 2011 | 63.36 | 63.64 | 61.60 | 62.04 | 16,128,229 | -0.81(-1.29%) |
Mar 17, 2011 | 61.23 | 63.17 | 60.73 | 62.85 | 15,582,350 | +2.85(+4.75%) |
Mar 16, 2011 | 60.70 | 61.27 | 59.15 | 60.00 | 18,384,578 | -1.23(-2.00%) |
Mar 15, 2011 | 60.88 | 61.72 | 60.74 | 61.22 | 12,232,862 | -0.40(-0.66%) |
Mar 14, 2011 | 61.63 | 61.95 | 60.39 | 61.63 | 15,776,146 | -0.64(-1.02%) |
Mar 11, 2011 | 60.41 | 62.72 | 60.39 | 62.26 | 11,888,637 | +1.18(+1.93%) |
Mar 10, 2011 | 62.54 | 62.74 | 60.93 | 61.09 | 19,046,128 | -2.84(-4.45%) |
Mar 09, 2011 | 64.57 | 64.96 | 63.56 | 63.93 | 10,550,522 | -0.94(-1.45%) |
Mar 08, 2011 | 65.92 | 65.96 | 64.64 | 64.87 | 8,247,980 | -0.29(-0.44%) |
Mar 07, 2011 | 66.26 | 66.66 | 64.92 | 65.16 | 9,514,006 | -0.83(-1.26%) |
Mar 04, 2011 | 66.88 | 67.13 | 65.30 | 65.99 | 8,368,877 | -1.05(-1.56%) |
Mar 03, 2011 | 66.67 | 67.15 | 66.08 | 67.04 | 10,597,209 | +1.34(+2.04%) |
Mar 02, 2011 | 65.60 | 66.01 | 64.63 | 65.69 | 12,965,055 | -0.37(-0.56%) |