Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 59.41 | 60.63 | 59.41 | 59.74 | 12,625,867 | +0.86(+1.46%) |
May 23, 2011 | 58.73 | 59.13 | 58.38 | 58.88 | 8,805,943 | -1.02(-1.70%) |
May 20, 2011 | 59.78 | 60.49 | 59.04 | 59.90 | 11,493,821 | -0.06(-0.10%) |
May 19, 2011 | 60.37 | 60.69 | 59.44 | 59.96 | 10,755,081 | -0.12(-0.20%) |
May 18, 2011 | 59.18 | 60.56 | 59.01 | 60.08 | 11,995,064 | +1.21(+2.06%) |
May 17, 2011 | 58.40 | 59.30 | 58.00 | 58.87 | 16,434,546 | -0.09(-0.16%) |
May 16, 2011 | 58.97 | 60.02 | 58.72 | 58.96 | 13,378,518 | -0.37(-0.63%) |
May 13, 2011 | 60.03 | 60.44 | 58.63 | 59.34 | 14,284,881 | -0.58(-0.97%) |
May 12, 2011 | 58.96 | 60.31 | 58.35 | 59.92 | 18,742,886 | +0.91(+1.54%) |
May 11, 2011 | 60.46 | 60.46 | 57.99 | 59.01 | 17,687,288 | -1.61(-2.65%) |
May 10, 2011 | 60.28 | 61.15 | 59.89 | 60.61 | 10,169,496 | +0.65(+1.08%) |
May 09, 2011 | 59.83 | 60.28 | 59.31 | 59.97 | 12,087,032 | +0.67(+1.13%) |
May 06, 2011 | 60.33 | 61.07 | 58.80 | 59.30 | 14,966,238 | -0.13(-0.22%) |
May 05, 2011 | 59.55 | 61.27 | 58.64 | 59.43 | 18,619,248 | -1.40(-2.30%) |
May 04, 2011 | 61.62 | 61.62 | 60.13 | 60.83 | 12,050,731 | -0.76(-1.23%) |
May 03, 2011 | 62.56 | 63.08 | 61.12 | 61.59 | 11,637,328 | -1.39(-2.21%) |
May 02, 2011 | 62.86 | 63.12 | 62.34 | 62.98 | 11,940,305 | -1.41(-2.18%) |
Apr 29, 2011 | 63.71 | 64.57 | 63.10 | 64.39 | 9,607,055 | +0.46(+0.72%) |
Apr 28, 2011 | 63.20 | 64.38 | 63.10 | 63.93 | 6,682,380 | -0.19(-0.30%) |
Apr 27, 2011 | 64.45 | 64.66 | 62.65 | 64.12 | 10,688,281 | -0.06(-0.10%) |
Apr 26, 2011 | 63.27 | 64.38 | 63.15 | 64.19 | 8,340,164 | +1.02(+1.61%) |
Apr 25, 2011 | 64.09 | 64.11 | 62.84 | 63.17 | 7,646,567 | -1.24(-1.93%) |
Apr 21, 2011 | 64.14 | 65.40 | 63.83 | 64.41 | 15,278,191 | +1.36(+2.15%) |
Apr 20, 2011 | 62.86 | 63.19 | 62.49 | 63.05 | 11,861,676 | +1.26(+2.04%) |
Apr 19, 2011 | 60.72 | 61.88 | 60.59 | 61.79 | 12,129,225 | +0.99(+1.63%) |
Apr 18, 2011 | 61.06 | 61.27 | 59.97 | 60.80 | 12,913,711 | -1.37(-2.20%) |
Apr 15, 2011 | 62.20 | 62.54 | 61.12 | 62.17 | 11,384,599 | +0.46(+0.74%) |
Apr 14, 2011 | 61.08 | 61.95 | 60.78 | 61.71 | 9,367,607 | +0.16(+0.27%) |
Apr 13, 2011 | 62.31 | 62.61 | 61.45 | 61.55 | 10,427,369 | -0.32(-0.52%) |
Apr 12, 2011 | 62.98 | 63.26 | 61.37 | 61.87 | 14,908,558 | -1.84(-2.88%) |
Apr 11, 2011 | 65.27 | 65.91 | 63.42 | 63.70 | 11,523,295 | -1.47(-2.26%) |
Apr 08, 2011 | 66.50 | 66.55 | 64.86 | 65.18 | 10,882,859 | -0.55(-0.84%) |
Apr 07, 2011 | 66.10 | 66.29 | 65.08 | 65.73 | 8,724,804 | -1.35(-2.01%) |
Apr 06, 2011 | 67.16 | 67.36 | 65.20 | 67.08 | 10,123,939 | +0.45(+0.68%) |
Apr 05, 2011 | 66.42 | 67.56 | 66.28 | 66.62 | 10,494,805 | +0.07(+0.11%) |
Apr 04, 2011 | 67.67 | 68.05 | 66.46 | 66.55 | 9,271,367 | -0.67(-0.99%) |
Apr 01, 2011 | 67.51 | 68.15 | 66.88 | 67.22 | 8,356,905 | +0.32(+0.47%) |
Mar 31, 2011 | 67.62 | 68.36 | 66.83 | 66.90 | 10,446,192 | -0.28(-0.42%) |
Mar 30, 2011 | 67.18 | 67.18 | 67.18 | 67.18 | 11,441,421 | -0.51(-0.75%) |
Mar 29, 2011 | 65.10 | 67.93 | 64.68 | 67.69 | 18,765,974 | +2.82(+4.35%) |
Mar 28, 2011 | 62.07 | 65.53 | 61.89 | 64.87 | 21,977,486 | +2.54(+4.07%) |
Mar 25, 2011 | 62.94 | 63.07 | 61.97 | 62.33 | 15,119,508 | -0.87(-1.37%) |
Mar 24, 2011 | 63.75 | 63.84 | 62.21 | 63.20 | 9,095,887 | -0.29(-0.45%) |
Mar 23, 2011 | 63.65 | 63.86 | 62.87 | 63.49 | 6,714,462 | -0.19(-0.30%) |
Mar 22, 2011 | 64.08 | 64.37 | 63.32 | 63.68 | 8,980,644 | -0.69(-1.07%) |
Mar 21, 2011 | 63.85 | 64.38 | 63.78 | 64.37 | 11,417,568 | +2.73(+4.42%) |
Mar 18, 2011 | 62.96 | 63.24 | 61.21 | 61.65 | 16,231,052 | -0.80(-1.29%) |
Mar 17, 2011 | 60.84 | 62.77 | 60.35 | 62.45 | 15,681,693 | +2.83(+4.75%) |
Mar 16, 2011 | 60.31 | 60.88 | 58.78 | 59.62 | 18,501,786 | -1.22(-2.00%) |
Mar 15, 2011 | 60.49 | 61.33 | 60.36 | 60.84 | 12,310,851 | -0.40(-0.66%) |
Mar 14, 2011 | 61.24 | 61.56 | 60.00 | 61.24 | 15,876,724 | -0.63(-1.02%) |
Mar 11, 2011 | 60.02 | 62.33 | 60.01 | 61.87 | 11,964,431 | +1.17(+1.93%) |
Mar 10, 2011 | 62.14 | 62.34 | 60.54 | 60.70 | 19,167,554 | -2.83(-4.45%) |
Mar 09, 2011 | 64.16 | 64.55 | 63.15 | 63.53 | 10,617,785 | -0.93(-1.45%) |
Mar 08, 2011 | 65.50 | 65.54 | 64.23 | 64.46 | 8,300,564 | -0.29(-0.44%) |
Mar 07, 2011 | 65.84 | 66.24 | 64.51 | 64.75 | 9,574,660 | -0.83(-1.26%) |
Mar 04, 2011 | 66.46 | 66.70 | 64.89 | 65.57 | 8,422,232 | -1.04(-1.56%) |
Mar 03, 2011 | 66.25 | 66.73 | 65.66 | 66.61 | 10,664,770 | +1.33(+2.04%) |
Mar 02, 2011 | 65.18 | 65.59 | 64.22 | 65.28 | 13,047,711 | -0.37(-0.56%) |