Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 59.50 | 60.73 | 59.29 | 60.07 | 5,971,030 | +0.68(+1.14%) |
May 23, 2011 | 57.49 | 59.72 | 57.44 | 59.39 | 7,517,998 | +0.88(+1.51%) |
May 20, 2011 | 58.56 | 59.18 | 57.49 | 58.50 | 6,070,155 | -0.23(-0.39%) |
May 19, 2011 | 58.24 | 59.76 | 58.24 | 58.73 | 7,750,404 | +0.86(+1.48%) |
May 18, 2011 | 55.74 | 57.93 | 55.64 | 57.88 | 5,567,388 | +2.16(+3.88%) |
May 17, 2011 | 55.66 | 55.93 | 54.95 | 55.72 | 4,821,698 | -0.18(-0.32%) |
May 16, 2011 | 56.18 | 57.07 | 55.78 | 55.89 | 3,905,544 | -0.37(-0.66%) |
May 13, 2011 | 56.48 | 57.45 | 56.08 | 56.26 | 5,189,242 | -0.19(-0.34%) |
May 12, 2011 | 56.80 | 56.99 | 55.82 | 56.46 | 5,267,067 | -0.64(-1.11%) |
May 11, 2011 | 58.34 | 58.39 | 56.86 | 57.09 | 3,563,644 | -1.52(-2.59%) |
May 10, 2011 | 58.79 | 58.80 | 58.19 | 58.61 | 3,353,444 | +0.10(+0.17%) |
May 09, 2011 | 57.57 | 58.73 | 57.38 | 58.51 | 3,453,773 | +0.94(+1.64%) |
May 06, 2011 | 57.71 | 58.16 | 57.08 | 57.57 | 3,731,285 | +0.42(+0.74%) |
May 05, 2011 | 57.13 | 58.64 | 56.57 | 57.15 | 6,135,784 | -0.33(-0.57%) |
May 04, 2011 | 58.80 | 58.98 | 57.14 | 57.47 | 5,565,602 | -1.32(-2.25%) |
May 03, 2011 | 58.88 | 59.58 | 58.52 | 58.80 | 4,106,577 | -0.28(-0.48%) |
May 02, 2011 | 59.08 | 59.18 | 59.02 | 59.08 | 3,048,283 | -0.93(-1.56%) |
Apr 29, 2011 | 59.69 | 60.10 | 59.24 | 60.01 | 4,035,441 | +0.55(+0.92%) |
Apr 28, 2011 | 59.73 | 60.11 | 59.14 | 59.47 | 3,531,108 | -0.42(-0.71%) |
Apr 27, 2011 | 59.18 | 60.04 | 58.70 | 59.89 | 3,375,555 | +0.82(+1.39%) |
Apr 26, 2011 | 58.32 | 59.32 | 57.99 | 59.07 | 4,261,472 | +0.86(+1.49%) |
Apr 25, 2011 | 59.02 | 59.17 | 58.14 | 58.20 | 4,796,626 | -1.35(-2.27%) |
Apr 21, 2011 | 59.77 | 59.98 | 59.50 | 59.55 | 2,711,656 | -0.01(-0.01%) |
Apr 20, 2011 | 59.58 | 60.03 | 59.34 | 59.56 | 4,116,284 | +0.60(+1.02%) |
Apr 19, 2011 | 58.08 | 59.32 | 58.08 | 58.96 | 4,301,726 | +0.59(+1.01%) |
Apr 18, 2011 | 58.73 | 58.96 | 58.05 | 58.37 | 5,462,515 | -1.01(-1.71%) |
Apr 15, 2011 | 60.05 | 60.05 | 59.21 | 59.39 | 4,884,959 | -0.27(-0.46%) |
Apr 14, 2011 | 59.64 | 60.52 | 59.61 | 59.66 | 4,017,138 | -0.45(-0.75%) |
Apr 13, 2011 | 61.27 | 61.52 | 59.60 | 60.11 | 5,939,509 | -0.97(-1.59%) |
Apr 12, 2011 | 58.74 | 61.58 | 58.68 | 61.08 | 12,084,835 | +1.83(+3.10%) |
Apr 11, 2011 | 59.29 | 60.00 | 58.95 | 59.25 | 9,284,369 | +0.84(+1.43%) |
Apr 08, 2011 | 59.91 | 60.06 | 58.35 | 58.41 | 9,885,062 | -1.54(-2.57%) |
Apr 07, 2011 | 61.27 | 61.61 | 59.93 | 59.95 | 10,631,211 | -1.05(-1.72%) |
Apr 06, 2011 | 64.32 | 65.08 | 60.68 | 61.00 | 18,811,330 | -3.67(-5.67%) |
Apr 05, 2011 | 65.14 | 65.24 | 63.93 | 64.67 | 7,259,860 | -0.40(-0.61%) |
Apr 04, 2011 | 64.70 | 65.43 | 64.41 | 65.07 | 3,999,857 | +0.77(+1.20%) |
Apr 01, 2011 | 63.70 | 64.80 | 63.69 | 64.29 | 3,253,209 | +0.80(+1.26%) |
Mar 31, 2011 | 62.08 | 63.97 | 62.08 | 63.49 | 4,477,177 | +1.29(+2.08%) |
Mar 30, 2011 | 62.30 | 62.74 | 61.51 | 62.20 | 2,793,114 | +0.25(+0.41%) |
Mar 29, 2011 | 61.82 | 61.95 | 60.65 | 61.95 | 3,228,272 | +0.22(+0.36%) |
Mar 28, 2011 | 62.42 | 62.65 | 61.52 | 61.73 | 3,301,748 | -0.45(-0.72%) |
Mar 25, 2011 | 62.22 | 63.12 | 61.96 | 62.17 | 3,109,816 | +0.21(+0.34%) |
Mar 24, 2011 | 61.86 | 62.07 | 61.31 | 61.96 | 2,599,964 | +0.44(+0.71%) |
Mar 23, 2011 | 60.40 | 61.62 | 59.92 | 61.52 | 3,488,871 | +0.94(+1.55%) |
Mar 22, 2011 | 60.55 | 60.90 | 60.14 | 60.58 | 3,149,962 | -0.03(-0.04%) |
Mar 21, 2011 | 60.88 | 60.93 | 60.33 | 60.61 | 4,218,311 | +1.00(+1.68%) |
Mar 18, 2011 | 59.66 | 60.45 | 59.49 | 59.61 | 4,459,982 | +0.56(+0.95%) |
Mar 17, 2011 | 59.26 | 60.02 | 58.68 | 59.05 | 3,131,925 | +0.68(+1.16%) |
Mar 16, 2011 | 60.06 | 60.06 | 57.75 | 58.37 | 4,960,177 | -1.21(-2.03%) |
Mar 15, 2011 | 59.04 | 60.11 | 58.92 | 59.58 | 5,417,997 | +0.66(+1.12%) |
Mar 14, 2011 | 58.95 | 59.72 | 58.35 | 58.92 | 3,004,897 | -0.40(-0.67%) |
Mar 11, 2011 | 57.87 | 59.78 | 57.66 | 59.32 | 4,660,743 | +0.37(+0.63%) |
Mar 10, 2011 | 60.52 | 60.52 | 58.80 | 58.95 | 6,530,236 | -2.03(-3.33%) |
Mar 09, 2011 | 62.30 | 62.34 | 60.81 | 60.98 | 6,390,609 | -2.10(-3.33%) |
Mar 08, 2011 | 63.11 | 63.79 | 62.65 | 63.08 | 2,775,185 | +0.12(+0.20%) |
Mar 07, 2011 | 64.49 | 65.40 | 62.15 | 62.96 | 4,333,469 | -1.24(-1.93%) |
Mar 04, 2011 | 63.39 | 64.33 | 63.14 | 64.20 | 4,645,673 | +0.97(+1.53%) |
Mar 03, 2011 | 61.81 | 63.36 | 61.64 | 63.23 | 3,158,748 | +1.64(+2.67%) |
Mar 02, 2011 | 61.51 | 62.18 | 60.80 | 61.59 | 4,731,529 | +0.04(+0.07%) |