Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 56.70 | 58.08 | 56.61 | 57.66 | 2,056,527 | +0.95(+1.68%) |
May 23, 2011 | 56.43 | 56.79 | 55.99 | 56.71 | 1,910,794 | -0.70(-1.21%) |
May 20, 2011 | 57.66 | 58.00 | 56.62 | 57.41 | 1,825,505 | -0.17(-0.29%) |
May 19, 2011 | 58.45 | 58.61 | 56.97 | 57.58 | 2,426,598 | -0.55(-0.95%) |
May 18, 2011 | 56.62 | 58.40 | 56.62 | 58.13 | 2,669,900 | +1.68(+2.97%) |
May 17, 2011 | 56.24 | 57.51 | 55.80 | 56.45 | 3,565,991 | +0.26(+0.47%) |
May 16, 2011 | 56.19 | 57.12 | 55.96 | 56.19 | 2,569,261 | -0.34(-0.59%) |
May 13, 2011 | 56.32 | 57.22 | 55.79 | 56.52 | 1,989,120 | +0.34(+0.60%) |
May 12, 2011 | 55.59 | 56.72 | 54.84 | 56.19 | 2,068,819 | +0.29(+0.51%) |
May 11, 2011 | 56.96 | 56.96 | 55.40 | 55.90 | 2,562,083 | -1.34(-2.35%) |
May 10, 2011 | 56.95 | 57.54 | 56.57 | 57.24 | 1,846,155 | +0.24(+0.42%) |
May 09, 2011 | 56.27 | 57.15 | 56.15 | 57.00 | 1,937,870 | +1.25(+2.25%) |
May 06, 2011 | 56.62 | 57.44 | 55.13 | 55.75 | 2,933,567 | -0.09(-0.16%) |
May 05, 2011 | 55.76 | 57.99 | 55.23 | 55.83 | 4,815,702 | -0.67(-1.19%) |
May 04, 2011 | 56.82 | 57.10 | 55.54 | 56.51 | 2,980,965 | -0.32(-0.56%) |
May 03, 2011 | 58.90 | 58.93 | 56.51 | 56.82 | 4,130,105 | -2.10(-3.57%) |
May 02, 2011 | 58.83 | 59.02 | 58.48 | 58.93 | 2,856,942 | -1.69(-2.79%) |
Apr 29, 2011 | 60.20 | 60.96 | 59.96 | 60.62 | 1,627,867 | +0.33(+0.54%) |
Apr 28, 2011 | 60.44 | 61.60 | 59.94 | 60.29 | 2,173,953 | +0.04(+0.07%) |
Apr 27, 2011 | 61.75 | 61.88 | 60.03 | 60.25 | 2,513,165 | -1.22(-1.98%) |
Apr 26, 2011 | 61.73 | 61.74 | 60.92 | 61.46 | 1,406,416 | +0.21(+0.34%) |
Apr 25, 2011 | 61.79 | 61.98 | 60.64 | 61.26 | 1,770,650 | -0.35(-0.56%) |
Apr 21, 2011 | 60.97 | 62.10 | 60.36 | 61.61 | 2,785,343 | +1.26(+2.09%) |
Apr 20, 2011 | 60.41 | 60.65 | 59.25 | 60.34 | 3,129,426 | +0.86(+1.45%) |
Apr 19, 2011 | 59.07 | 60.08 | 58.91 | 59.48 | 2,025,201 | +0.40(+0.68%) |
Apr 18, 2011 | 58.31 | 59.36 | 57.71 | 59.08 | 2,031,266 | -0.15(-0.25%) |
Apr 15, 2011 | 59.70 | 60.03 | 58.55 | 59.23 | 3,087,431 | -0.55(-0.92%) |
Apr 14, 2011 | 59.47 | 60.04 | 59.17 | 59.78 | 1,407,821 | -0.21(-0.36%) |
Apr 13, 2011 | 60.49 | 61.01 | 59.42 | 60.00 | 1,399,551 | -0.09(-0.16%) |
Apr 12, 2011 | 61.54 | 61.54 | 59.67 | 60.09 | 2,492,056 | -2.11(-3.39%) |
Apr 11, 2011 | 62.13 | 63.18 | 61.95 | 62.20 | 2,244,768 | +0.21(+0.33%) |
Apr 08, 2011 | 62.48 | 63.35 | 61.68 | 61.99 | 1,482,429 | -0.08(-0.13%) |
Apr 07, 2011 | 62.48 | 62.75 | 61.56 | 62.07 | 2,339,483 | -0.26(-0.42%) |
Apr 06, 2011 | 63.66 | 64.13 | 62.27 | 62.33 | 1,584,841 | -0.96(-1.52%) |
Apr 05, 2011 | 62.31 | 63.48 | 62.18 | 63.30 | 2,216,775 | +0.53(+0.84%) |
Apr 04, 2011 | 62.09 | 63.64 | 61.99 | 62.77 | 2,587,738 | +1.14(+1.85%) |
Apr 01, 2011 | 61.82 | 62.10 | 61.30 | 61.63 | 2,196,577 | +0.26(+0.42%) |
Mar 31, 2011 | 62.53 | 63.34 | 61.30 | 61.37 | 2,906,110 | -0.78(-1.26%) |
Mar 30, 2011 | 62.15 | 62.15 | 62.15 | 62.15 | 2,071,810 | +0.06(+0.10%) |
Mar 29, 2011 | 61.29 | 62.39 | 61.21 | 62.09 | 3,214,226 | +0.72(+1.17%) |
Mar 28, 2011 | 61.27 | 62.44 | 60.87 | 61.37 | 2,721,546 | -0.68(-1.09%) |
Mar 25, 2011 | 61.80 | 62.75 | 61.31 | 62.05 | 2,273,753 | +0.18(+0.29%) |
Mar 24, 2011 | 61.63 | 62.07 | 60.39 | 61.87 | 2,266,385 | +0.66(+1.07%) |
Mar 23, 2011 | 61.48 | 61.74 | 60.38 | 61.21 | 2,004,759 | -0.51(-0.82%) |
Mar 22, 2011 | 61.69 | 62.48 | 61.46 | 61.72 | 2,025,679 | -0.12(-0.19%) |
Mar 21, 2011 | 61.45 | 61.97 | 61.27 | 61.84 | 2,704,754 | +1.96(+3.27%) |
Mar 18, 2011 | 59.95 | 60.61 | 59.32 | 59.88 | 4,577,068 | +1.12(+1.91%) |
Mar 17, 2011 | 57.45 | 58.94 | 57.27 | 58.76 | 2,795,194 | +2.65(+4.73%) |
Mar 16, 2011 | 58.29 | 58.92 | 56.05 | 56.10 | 4,035,324 | -2.50(-4.27%) |
Mar 15, 2011 | 58.41 | 59.24 | 58.32 | 58.61 | 2,703,378 | -0.13(-0.22%) |
Mar 14, 2011 | 58.08 | 58.84 | 57.12 | 58.73 | 1,779,521 | +0.20(+0.34%) |
Mar 11, 2011 | 57.15 | 58.91 | 56.54 | 58.53 | 1,912,970 | +1.37(+2.40%) |
Mar 10, 2011 | 59.20 | 59.20 | 57.02 | 57.16 | 3,408,874 | -2.80(-4.66%) |
Mar 09, 2011 | 59.92 | 60.90 | 59.66 | 59.96 | 1,394,934 | +0.03(+0.05%) |
Mar 08, 2011 | 60.96 | 60.96 | 59.51 | 59.92 | 1,610,231 | -0.76(-1.25%) |
Mar 07, 2011 | 62.35 | 62.75 | 60.49 | 60.68 | 2,050,032 | -1.50(-2.41%) |
Mar 04, 2011 | 62.05 | 62.32 | 61.47 | 62.18 | 1,840,137 | +0.23(+0.37%) |
Mar 03, 2011 | 62.44 | 62.71 | 60.99 | 61.95 | 2,314,105 | -0.41(-0.66%) |
Mar 02, 2011 | 60.56 | 62.70 | 60.36 | 62.37 | 2,812,022 | +1.55(+2.55%) |