Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 76.20 | 77.41 | 75.72 | 75.83 | 827,028 | +0.17(+0.22%) |
May 23, 2011 | 76.39 | 76.39 | 75.22 | 75.66 | 938,067 | -2.25(-2.89%) |
May 20, 2011 | 78.61 | 78.73 | 77.17 | 77.91 | 844,398 | -1.08(-1.37%) |
May 19, 2011 | 79.42 | 80.05 | 78.92 | 78.99 | 763,853 | +0.23(+0.30%) |
May 18, 2011 | 77.56 | 78.91 | 76.81 | 78.76 | 809,078 | +0.98(+1.26%) |
May 17, 2011 | 77.65 | 78.05 | 76.98 | 77.78 | 985,818 | -0.30(-0.38%) |
May 16, 2011 | 77.88 | 79.37 | 77.65 | 78.08 | 668,819 | -0.45(-0.57%) |
May 13, 2011 | 79.15 | 80.01 | 77.69 | 78.52 | 1,050,806 | -1.05(-1.31%) |
May 12, 2011 | 78.76 | 80.19 | 78.18 | 79.57 | 1,170,027 | +0.56(+0.71%) |
May 11, 2011 | 79.09 | 79.83 | 77.94 | 79.01 | 1,292,661 | -0.55(-0.69%) |
May 10, 2011 | 77.30 | 79.60 | 77.15 | 79.55 | 10,105,482 | +2.59(+3.37%) |
May 09, 2011 | 76.16 | 77.38 | 76.02 | 76.96 | 1,854,265 | +1.33(+1.75%) |
May 06, 2011 | 74.15 | 77.08 | 74.08 | 75.64 | 2,343,202 | +3.83(+5.33%) |
May 05, 2011 | 71.21 | 72.87 | 70.48 | 71.81 | 761,573 | +0.39(+0.55%) |
May 04, 2011 | 71.29 | 73.43 | 71.04 | 71.42 | 1,325,577 | +0.30(+0.42%) |
May 03, 2011 | 72.39 | 72.47 | 70.71 | 71.12 | 664,771 | -1.06(-1.47%) |
May 02, 2011 | 72.00 | 72.26 | 71.89 | 72.18 | 1,041,968 | +1.69(+2.40%) |
Apr 29, 2011 | 70.73 | 71.09 | 70.13 | 70.49 | 905,968 | +0.50(+0.71%) |
Apr 28, 2011 | 70.21 | 72.07 | 67.60 | 69.99 | 1,542,482 | +1.14(+1.65%) |
Apr 27, 2011 | 69.02 | 69.26 | 68.07 | 68.85 | 655,879 | -0.14(-0.21%) |
Apr 26, 2011 | 68.57 | 70.15 | 68.07 | 69.00 | 801,786 | +0.59(+0.86%) |
Apr 25, 2011 | 68.69 | 69.78 | 68.29 | 68.41 | 1,086,126 | +0.58(+0.85%) |
Apr 21, 2011 | 67.89 | 68.35 | 67.44 | 67.83 | 379,076 | +0.27(+0.40%) |
Apr 20, 2011 | 69.50 | 69.50 | 67.24 | 67.56 | 652,905 | -0.04(-0.06%) |
Apr 19, 2011 | 66.20 | 68.02 | 65.66 | 67.60 | 813,133 | +1.85(+2.81%) |
Apr 18, 2011 | 66.75 | 66.75 | 64.24 | 65.75 | 1,399,921 | -1.80(-2.66%) |
Apr 15, 2011 | 67.27 | 67.91 | 66.54 | 67.54 | 674,693 | +0.31(+0.46%) |
Apr 14, 2011 | 65.56 | 67.69 | 65.39 | 67.23 | 607,368 | +1.10(+1.66%) |
Apr 13, 2011 | 65.71 | 68.04 | 65.43 | 66.13 | 850,817 | +0.68(+1.04%) |
Apr 12, 2011 | 64.78 | 65.94 | 64.19 | 65.45 | 840,991 | +0.39(+0.59%) |
Apr 11, 2011 | 67.13 | 67.28 | 64.72 | 65.06 | 733,620 | -1.99(-2.97%) |
Apr 08, 2011 | 68.66 | 69.11 | 66.82 | 67.06 | 401,178 | -0.99(-1.46%) |
Apr 07, 2011 | 68.88 | 69.49 | 67.97 | 68.05 | 385,408 | -0.71(-1.04%) |
Apr 06, 2011 | 69.98 | 70.11 | 68.52 | 68.76 | 382,169 | -0.60(-0.86%) |
Apr 05, 2011 | 68.82 | 69.82 | 68.38 | 69.36 | 529,625 | +0.46(+0.67%) |
Apr 04, 2011 | 69.35 | 69.37 | 68.51 | 68.90 | 438,543 | -0.27(-0.39%) |
Apr 01, 2011 | 70.13 | 70.13 | 68.75 | 69.17 | 487,279 | -0.38(-0.54%) |
Mar 31, 2011 | 68.73 | 69.85 | 68.43 | 69.55 | 438,101 | +0.74(+1.07%) |
Mar 30, 2011 | 68.69 | 69.11 | 67.81 | 68.82 | 329,814 | +0.46(+0.68%) |
Mar 29, 2011 | 66.99 | 68.76 | 66.44 | 68.35 | 421,920 | +1.24(+1.84%) |
Mar 28, 2011 | 67.18 | 67.73 | 66.83 | 67.12 | 467,628 | +0.19(+0.28%) |
Mar 25, 2011 | 65.94 | 67.53 | 65.81 | 66.93 | 365,358 | +1.33(+2.03%) |
Mar 24, 2011 | 67.15 | 67.29 | 65.12 | 65.60 | 439,448 | -1.11(-1.67%) |
Mar 23, 2011 | 65.88 | 66.99 | 64.91 | 66.71 | 549,213 | +0.57(+0.86%) |
Mar 22, 2011 | 66.22 | 66.34 | 65.32 | 66.14 | 582,508 | -0.14(-0.22%) |
Mar 21, 2011 | 65.91 | 66.71 | 65.47 | 66.28 | 452,673 | +2.30(+3.59%) |
Mar 18, 2011 | 65.38 | 65.91 | 63.81 | 63.99 | 476,087 | -0.36(-0.57%) |
Mar 17, 2011 | 65.25 | 65.37 | 63.42 | 64.35 | 769,953 | +0.35(+0.55%) |
Mar 16, 2011 | 63.71 | 64.77 | 62.99 | 64.00 | 784,868 | +0.26(+0.41%) |
Mar 15, 2011 | 63.30 | 63.85 | 63.13 | 63.74 | 795,723 | -1.17(-1.80%) |
Mar 14, 2011 | 65.43 | 66.25 | 64.23 | 64.91 | 574,986 | -1.06(-1.61%) |
Mar 11, 2011 | 65.14 | 66.99 | 64.30 | 65.97 | 1,147,303 | +2.33(+3.67%) |
Mar 10, 2011 | 64.97 | 65.10 | 63.00 | 63.63 | 747,774 | -2.17(-3.30%) |
Mar 09, 2011 | 66.21 | 66.32 | 65.17 | 65.81 | 267,791 | -0.36(-0.54%) |
Mar 08, 2011 | 66.76 | 67.53 | 65.43 | 66.16 | 418,651 | -0.56(-0.84%) |
Mar 07, 2011 | 67.04 | 67.92 | 65.54 | 66.72 | 514,354 | -0.27(-0.40%) |
Mar 04, 2011 | 67.82 | 68.25 | 66.32 | 66.99 | 389,413 | -1.08(-1.58%) |
Mar 03, 2011 | 67.00 | 68.68 | 67.00 | 68.07 | 476,232 | +1.88(+2.84%) |
Mar 02, 2011 | 64.71 | 66.96 | 64.60 | 66.19 | 635,162 | +1.58(+2.45%) |