Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 62.62 | 62.91 | 62.17 | 62.24 | 349,187 | -0.39(-0.63%) |
May 23, 2011 | 63.10 | 63.27 | 62.57 | 62.63 | 488,856 | -1.28(-2.00%) |
May 20, 2011 | 62.55 | 64.57 | 62.47 | 63.91 | 865,147 | +1.28(+2.05%) |
May 19, 2011 | 62.01 | 62.82 | 61.72 | 62.62 | 712,930 | +0.76(+1.23%) |
May 18, 2011 | 61.34 | 61.90 | 61.05 | 61.86 | 473,460 | +0.51(+0.83%) |
May 17, 2011 | 61.48 | 61.54 | 60.87 | 61.36 | 580,389 | -0.26(-0.43%) |
May 16, 2011 | 61.01 | 61.91 | 60.81 | 61.62 | 476,593 | +0.39(+0.64%) |
May 13, 2011 | 61.09 | 61.46 | 60.67 | 61.23 | 545,557 | +0.03(+0.04%) |
May 12, 2011 | 60.40 | 61.29 | 60.32 | 61.20 | 765,501 | +0.60(+0.99%) |
May 11, 2011 | 60.51 | 60.93 | 60.14 | 60.60 | 851,612 | +0.10(+0.16%) |
May 10, 2011 | 60.27 | 60.74 | 60.27 | 60.50 | 1,118,349 | +0.29(+0.48%) |
May 09, 2011 | 60.46 | 60.46 | 59.96 | 60.21 | 560,673 | -0.16(-0.26%) |
May 06, 2011 | 61.50 | 61.63 | 60.21 | 60.37 | 417,453 | -0.44(-0.72%) |
May 05, 2011 | 60.12 | 61.27 | 59.90 | 60.81 | 524,954 | +0.59(+0.97%) |
May 04, 2011 | 60.89 | 61.19 | 60.07 | 60.22 | 448,404 | -0.98(-1.60%) |
May 03, 2011 | 60.78 | 61.48 | 60.78 | 61.20 | 495,035 | +0.50(+0.82%) |
May 02, 2011 | 60.63 | 60.72 | 60.60 | 60.70 | 544,172 | -0.68(-1.11%) |
Apr 29, 2011 | 62.25 | 62.27 | 61.35 | 61.38 | 737,196 | -0.79(-1.28%) |
Apr 28, 2011 | 61.14 | 62.23 | 60.94 | 62.18 | 849,553 | +1.04(+1.70%) |
Apr 27, 2011 | 60.72 | 62.02 | 59.05 | 61.14 | 1,043,663 | +0.50(+0.82%) |
Apr 26, 2011 | 60.70 | 61.14 | 60.51 | 60.64 | 723,142 | +0.03(+0.04%) |
Apr 25, 2011 | 60.47 | 60.89 | 60.34 | 60.62 | 180,641 | +0.05(+0.09%) |
Apr 21, 2011 | 60.96 | 61.07 | 60.29 | 60.56 | 286,562 | -0.15(-0.24%) |
Apr 20, 2011 | 60.99 | 61.20 | 60.64 | 60.71 | 728,311 | +0.31(+0.52%) |
Apr 19, 2011 | 60.06 | 60.75 | 59.69 | 60.40 | 778,499 | +0.53(+0.89%) |
Apr 18, 2011 | 59.72 | 59.96 | 59.03 | 59.86 | 451,425 | -0.47(-0.78%) |
Apr 15, 2011 | 60.06 | 60.55 | 59.36 | 60.34 | 615,794 | +0.36(+0.60%) |
Apr 14, 2011 | 61.33 | 62.24 | 59.72 | 59.98 | 1,751,145 | -2.38(-3.82%) |
Apr 13, 2011 | 62.18 | 62.75 | 61.93 | 62.36 | 526,270 | +0.55(+0.89%) |
Apr 12, 2011 | 62.77 | 62.90 | 61.62 | 61.81 | 589,307 | -1.17(-1.86%) |
Apr 11, 2011 | 62.07 | 63.21 | 61.85 | 62.98 | 652,361 | +0.86(+1.38%) |
Apr 08, 2011 | 62.22 | 62.74 | 62.10 | 62.13 | 438,677 | -0.22(-0.35%) |
Apr 07, 2011 | 62.54 | 62.75 | 61.99 | 62.34 | 608,843 | -0.30(-0.47%) |
Apr 06, 2011 | 61.93 | 62.89 | 61.62 | 62.64 | 729,382 | +0.78(+1.26%) |
Apr 05, 2011 | 61.93 | 62.25 | 61.62 | 61.86 | 802,085 | -0.30(-0.48%) |
Apr 04, 2011 | 60.64 | 62.62 | 60.64 | 62.16 | 1,737,249 | +1.53(+2.52%) |
Apr 01, 2011 | 60.58 | 61.14 | 60.25 | 60.63 | 1,244,118 | +0.38(+0.62%) |
Mar 31, 2011 | 58.74 | 60.49 | 58.48 | 60.26 | 1,709,775 | +1.69(+2.89%) |
Mar 30, 2011 | 58.54 | 58.62 | 58.48 | 58.56 | 1,089,509 | +2.43(+4.33%) |
Mar 29, 2011 | 56.08 | 56.86 | 56.01 | 56.13 | 958,099 | +0.05(+0.09%) |
Mar 28, 2011 | 56.50 | 56.61 | 56.05 | 56.08 | 675,017 | -0.25(-0.45%) |
Mar 25, 2011 | 56.68 | 56.73 | 56.24 | 56.34 | 1,040,977 | -0.30(-0.52%) |
Mar 24, 2011 | 57.35 | 57.42 | 56.61 | 56.63 | 626,342 | -0.59(-1.04%) |
Mar 23, 2011 | 56.75 | 57.46 | 56.39 | 57.23 | 663,112 | +0.52(+0.91%) |
Mar 22, 2011 | 56.95 | 57.23 | 56.60 | 56.71 | 1,414,785 | -0.03(-0.05%) |
Mar 21, 2011 | 56.75 | 57.03 | 56.70 | 56.74 | 748,827 | +1.16(+2.09%) |
Mar 18, 2011 | 55.74 | 55.92 | 55.48 | 55.58 | 900,737 | +0.27(+0.49%) |
Mar 17, 2011 | 55.43 | 55.90 | 52.96 | 55.30 | 2,368,542 | -0.51(-0.91%) |
Mar 16, 2011 | 56.82 | 57.30 | 55.67 | 55.81 | 1,817,256 | -1.48(-2.59%) |
Mar 15, 2011 | 57.12 | 57.49 | 56.76 | 57.30 | 2,124,441 | +0.17(+0.31%) |
Mar 14, 2011 | 55.03 | 57.23 | 55.00 | 57.12 | 1,665,660 | +1.24(+2.22%) |
Mar 11, 2011 | 55.35 | 56.32 | 54.01 | 55.88 | 2,320,345 | -0.34(-0.61%) |
Mar 10, 2011 | 56.72 | 56.99 | 56.14 | 56.22 | 567,939 | -0.91(-1.60%) |
Mar 09, 2011 | 57.17 | 57.35 | 56.99 | 57.14 | 473,074 | -0.17(-0.29%) |
Mar 08, 2011 | 57.36 | 57.54 | 57.15 | 57.30 | 1,218,185 | +0.10(+0.18%) |
Mar 07, 2011 | 57.30 | 57.50 | 57.14 | 57.20 | 507,206 | -0.10(-0.17%) |
Mar 04, 2011 | 58.02 | 58.02 | 57.11 | 57.29 | 372,644 | -0.61(-1.05%) |
Mar 03, 2011 | 58.10 | 58.29 | 57.61 | 57.90 | 873,068 | +0.23(+0.39%) |
Mar 02, 2011 | 57.72 | 58.08 | 57.42 | 57.67 | 454,704 | +0.08(+0.14%) |