Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 54.68 | 55.68 | 54.66 | 54.93 | 3,816,147 | +0.61(+1.12%) |
May 23, 2011 | 54.77 | 55.06 | 54.21 | 54.33 | 5,614,606 | -1.49(-2.67%) |
May 20, 2011 | 55.63 | 56.22 | 54.77 | 55.82 | 5,144,279 | +0.22(+0.39%) |
May 19, 2011 | 56.22 | 56.26 | 55.02 | 55.60 | 3,093,752 | -0.32(-0.58%) |
May 18, 2011 | 55.26 | 56.47 | 55.02 | 55.93 | 4,032,854 | +0.80(+1.45%) |
May 17, 2011 | 54.80 | 55.33 | 54.23 | 55.12 | 4,533,314 | +0.03(+0.05%) |
May 16, 2011 | 55.10 | 56.30 | 54.69 | 55.10 | 3,571,392 | -0.16(-0.29%) |
May 13, 2011 | 55.52 | 55.79 | 54.57 | 55.26 | 4,669,081 | -0.09(-0.16%) |
May 12, 2011 | 55.80 | 55.87 | 54.66 | 55.35 | 8,350,780 | -0.68(-1.21%) |
May 11, 2011 | 57.23 | 57.25 | 55.68 | 56.03 | 5,845,019 | -1.56(-2.71%) |
May 10, 2011 | 57.43 | 57.74 | 56.81 | 57.59 | 4,130,193 | -0.05(-0.08%) |
May 09, 2011 | 57.00 | 57.94 | 56.88 | 57.64 | 4,973,962 | +1.30(+2.31%) |
May 06, 2011 | 56.61 | 58.11 | 55.64 | 56.34 | 5,019,825 | +0.11(+0.19%) |
May 05, 2011 | 56.77 | 57.16 | 55.60 | 56.23 | 6,063,955 | -1.01(-1.77%) |
May 04, 2011 | 57.91 | 58.20 | 56.60 | 57.24 | 6,040,877 | -1.59(-2.70%) |
May 03, 2011 | 60.14 | 60.21 | 58.28 | 58.83 | 4,966,093 | -1.38(-2.29%) |
May 02, 2011 | 60.09 | 60.29 | 59.73 | 60.21 | 3,936,526 | -1.10(-1.79%) |
Apr 29, 2011 | 59.99 | 61.46 | 59.99 | 61.31 | 4,424,290 | +1.48(+2.47%) |
Apr 28, 2011 | 59.44 | 60.08 | 58.94 | 59.83 | 2,878,772 | +0.42(+0.71%) |
Apr 27, 2011 | 60.34 | 60.36 | 58.41 | 59.41 | 3,578,432 | -0.71(-1.19%) |
Apr 26, 2011 | 59.70 | 60.20 | 59.46 | 60.12 | 2,296,916 | +0.69(+1.17%) |
Apr 25, 2011 | 59.94 | 60.07 | 59.11 | 59.43 | 2,370,052 | -0.61(-1.01%) |
Apr 21, 2011 | 60.09 | 60.43 | 59.39 | 60.03 | 2,564,717 | +0.18(+0.30%) |
Apr 20, 2011 | 59.60 | 60.06 | 59.29 | 59.85 | 3,030,983 | +1.26(+2.15%) |
Apr 19, 2011 | 58.04 | 58.80 | 57.83 | 58.59 | 3,941,878 | +0.53(+0.90%) |
Apr 18, 2011 | 58.34 | 58.37 | 57.36 | 58.07 | 3,694,954 | -1.10(-1.86%) |
Apr 15, 2011 | 59.39 | 60.08 | 58.67 | 59.17 | 4,638,387 | +0.03(+0.06%) |
Apr 14, 2011 | 58.83 | 59.37 | 58.45 | 59.13 | 4,591,458 | +0.03(+0.06%) |
Apr 13, 2011 | 58.85 | 59.42 | 58.53 | 59.10 | 5,486,764 | +1.17(+2.02%) |
Apr 12, 2011 | 59.23 | 59.45 | 57.66 | 57.93 | 6,584,554 | -2.20(-3.65%) |
Apr 11, 2011 | 61.50 | 61.64 | 59.89 | 60.12 | 4,316,114 | -1.46(-2.36%) |
Apr 08, 2011 | 62.05 | 62.15 | 61.27 | 61.58 | 3,161,701 | +0.06(+0.10%) |
Apr 07, 2011 | 61.37 | 61.65 | 60.72 | 61.52 | 3,181,305 | +0.30(+0.50%) |
Apr 06, 2011 | 61.58 | 62.02 | 60.53 | 61.21 | 4,233,781 | -0.11(-0.18%) |
Apr 05, 2011 | 61.95 | 61.95 | 61.19 | 61.32 | 3,936,754 | -0.65(-1.04%) |
Apr 04, 2011 | 62.24 | 62.40 | 61.62 | 61.97 | 3,622,004 | -0.01(-0.02%) |
Apr 01, 2011 | 62.18 | 62.45 | 61.58 | 61.98 | 3,580,556 | +0.16(+0.25%) |
Mar 31, 2011 | 61.71 | 62.32 | 61.53 | 61.83 | 4,605,547 | +0.12(+0.20%) |
Mar 30, 2011 | 61.71 | 61.71 | 61.71 | 61.71 | 5,395,496 | -0.07(-0.12%) |
Mar 29, 2011 | 61.44 | 62.06 | 60.39 | 61.78 | 4,671,775 | +0.13(+0.22%) |
Mar 28, 2011 | 62.67 | 62.82 | 61.60 | 61.65 | 3,993,054 | -1.02(-1.62%) |
Mar 25, 2011 | 61.78 | 62.86 | 61.70 | 62.66 | 4,676,822 | +0.17(+0.27%) |
Mar 24, 2011 | 62.91 | 63.03 | 61.86 | 62.49 | 3,072,350 | -0.13(-0.22%) |
Mar 23, 2011 | 62.72 | 62.99 | 62.00 | 62.63 | 3,436,029 | -0.09(-0.15%) |
Mar 22, 2011 | 62.45 | 62.86 | 62.15 | 62.72 | 4,461,573 | +0.28(+0.44%) |
Mar 21, 2011 | 62.52 | 62.64 | 62.19 | 62.45 | 4,924,292 | +1.72(+2.83%) |
Mar 18, 2011 | 60.89 | 61.83 | 60.59 | 60.73 | 8,990,170 | +0.46(+0.77%) |
Mar 17, 2011 | 58.22 | 60.30 | 57.80 | 60.26 | 6,529,459 | +2.56(+4.44%) |
Mar 16, 2011 | 58.75 | 59.62 | 57.13 | 57.70 | 6,774,805 | -1.28(-2.17%) |
Mar 15, 2011 | 58.61 | 59.38 | 58.32 | 58.98 | 4,333,495 | -0.69(-1.15%) |
Mar 14, 2011 | 59.04 | 59.87 | 58.83 | 59.67 | 3,554,229 | +0.35(+0.59%) |
Mar 11, 2011 | 57.69 | 59.79 | 56.84 | 59.32 | 3,522,722 | +1.43(+2.48%) |
Mar 10, 2011 | 59.61 | 59.61 | 57.61 | 57.89 | 5,572,698 | -2.44(-4.05%) |
Mar 09, 2011 | 60.47 | 60.97 | 59.90 | 60.33 | 3,352,658 | -0.17(-0.28%) |
Mar 08, 2011 | 60.99 | 61.19 | 59.53 | 60.49 | 3,479,028 | -0.38(-0.63%) |
Mar 07, 2011 | 61.43 | 61.87 | 60.29 | 60.88 | 4,239,727 | -0.40(-0.65%) |
Mar 04, 2011 | 60.78 | 61.29 | 60.35 | 61.27 | 4,849,829 | +0.65(+1.06%) |
Mar 03, 2011 | 60.52 | 60.70 | 59.75 | 60.63 | 3,067,243 | +0.90(+1.51%) |
Mar 02, 2011 | 59.60 | 60.38 | 58.86 | 59.73 | 4,630,647 | +0.04(+0.07%) |