Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 67.53 | 67.53 | 66.61 | 66.73 | 374,660 | -0.76(-1.12%) |
May 23, 2011 | 68.51 | 68.51 | 67.49 | 67.49 | 446,828 | -1.01(-1.47%) |
May 20, 2011 | 68.59 | 69.07 | 68.40 | 68.49 | 573,424 | -0.09(-0.13%) |
May 19, 2011 | 69.40 | 69.40 | 68.56 | 68.59 | 319,559 | -0.64(-0.93%) |
May 18, 2011 | 68.53 | 69.64 | 68.42 | 69.23 | 442,779 | +0.68(+0.99%) |
May 17, 2011 | 68.34 | 68.59 | 68.08 | 68.55 | 469,344 | -0.28(-0.41%) |
May 16, 2011 | 68.43 | 69.00 | 68.24 | 68.83 | 360,759 | +0.08(+0.11%) |
May 13, 2011 | 69.10 | 69.47 | 68.36 | 68.75 | 404,786 | -0.49(-0.71%) |
May 12, 2011 | 68.16 | 69.38 | 68.16 | 69.24 | 228,851 | +0.77(+1.13%) |
May 11, 2011 | 69.21 | 69.51 | 68.25 | 68.47 | 254,326 | -1.00(-1.44%) |
May 10, 2011 | 69.00 | 69.68 | 68.94 | 69.47 | 260,170 | +0.62(+0.90%) |
May 09, 2011 | 68.61 | 68.91 | 67.96 | 68.85 | 222,819 | +0.30(+0.43%) |
May 06, 2011 | 69.06 | 69.51 | 68.32 | 68.56 | 246,808 | +0.07(+0.10%) |
May 05, 2011 | 69.07 | 69.33 | 68.21 | 68.49 | 531,554 | -0.79(-1.15%) |
May 04, 2011 | 70.10 | 70.13 | 68.79 | 69.28 | 372,472 | -0.77(-1.10%) |
May 03, 2011 | 68.81 | 70.05 | 68.62 | 70.05 | 544,241 | +1.46(+2.12%) |
May 02, 2011 | 68.56 | 68.71 | 68.52 | 68.59 | 522,363 | -0.92(-1.32%) |
Apr 29, 2011 | 69.97 | 70.68 | 69.46 | 69.51 | 579,145 | -0.71(-1.01%) |
Apr 28, 2011 | 70.03 | 70.77 | 69.84 | 70.22 | 630,974 | +0.25(+0.36%) |
Apr 27, 2011 | 69.06 | 69.97 | 68.88 | 69.97 | 407,844 | +0.91(+1.31%) |
Apr 26, 2011 | 68.79 | 69.66 | 68.79 | 69.06 | 356,762 | +0.28(+0.41%) |
Apr 25, 2011 | 68.44 | 68.89 | 68.38 | 68.78 | 173,982 | +0.30(+0.43%) |
Apr 21, 2011 | 68.60 | 68.91 | 68.20 | 68.48 | 236,134 | +0.18(+0.27%) |
Apr 20, 2011 | 68.75 | 68.95 | 68.20 | 68.30 | 300,637 | +0.19(+0.28%) |
Apr 19, 2011 | 69.01 | 69.01 | 67.85 | 68.11 | 424,768 | -0.49(-0.71%) |
Apr 18, 2011 | 69.06 | 69.06 | 67.85 | 68.59 | 463,613 | -0.93(-1.34%) |
Apr 15, 2011 | 69.59 | 70.60 | 69.26 | 69.52 | 601,455 | -0.05(-0.08%) |
Apr 14, 2011 | 69.77 | 70.54 | 69.48 | 69.58 | 523,371 | -0.37(-0.52%) |
Apr 13, 2011 | 70.09 | 70.43 | 69.51 | 69.94 | 634,359 | +0.42(+0.60%) |
Apr 12, 2011 | 70.11 | 70.61 | 69.37 | 69.52 | 618,290 | -0.83(-1.18%) |
Apr 11, 2011 | 70.53 | 71.01 | 70.17 | 70.36 | 524,969 | -0.27(-0.38%) |
Apr 08, 2011 | 71.73 | 71.81 | 70.37 | 70.62 | 491,328 | -0.79(-1.11%) |
Apr 07, 2011 | 71.32 | 71.72 | 70.74 | 71.42 | 805,114 | -0.11(-0.15%) |
Apr 06, 2011 | 70.75 | 71.58 | 70.41 | 71.52 | 934,918 | +1.24(+1.76%) |
Apr 05, 2011 | 70.26 | 71.10 | 69.43 | 70.29 | 1,236,052 | -0.24(-0.34%) |
Apr 04, 2011 | 70.69 | 71.55 | 70.07 | 70.52 | 1,468,931 | +1.52(+2.20%) |
Apr 01, 2011 | 67.46 | 69.16 | 67.40 | 69.01 | 1,277,357 | +1.74(+2.59%) |
Mar 31, 2011 | 63.67 | 67.38 | 63.67 | 67.27 | 1,752,079 | +3.62(+5.69%) |
Mar 30, 2011 | 63.42 | 63.80 | 62.86 | 63.64 | 1,633,249 | +0.33(+0.52%) |
Mar 29, 2011 | 62.90 | 63.41 | 62.83 | 63.31 | 523,937 | +0.30(+0.47%) |
Mar 28, 2011 | 63.34 | 63.41 | 63.02 | 63.02 | 605,704 | -0.26(-0.41%) |
Mar 25, 2011 | 63.08 | 63.63 | 62.67 | 63.28 | 219,199 | +0.27(+0.44%) |
Mar 24, 2011 | 62.77 | 63.25 | 62.72 | 63.00 | 369,395 | +0.43(+0.68%) |
Mar 23, 2011 | 62.12 | 62.94 | 61.56 | 62.57 | 659,232 | +0.27(+0.43%) |
Mar 22, 2011 | 63.15 | 63.72 | 62.28 | 62.31 | 605,702 | -0.99(-1.57%) |
Mar 21, 2011 | 63.08 | 63.37 | 63.08 | 63.30 | 316,845 | +0.95(+1.52%) |
Mar 18, 2011 | 62.73 | 63.22 | 62.35 | 62.35 | 582,792 | -0.07(-0.11%) |
Mar 17, 2011 | 62.71 | 62.73 | 61.83 | 62.42 | 496,909 | +0.17(+0.27%) |
Mar 16, 2011 | 62.49 | 63.11 | 62.25 | 62.25 | 582,098 | -0.36(-0.57%) |
Mar 15, 2011 | 62.67 | 63.09 | 62.54 | 62.61 | 684,829 | -0.17(-0.27%) |
Mar 14, 2011 | 62.45 | 63.28 | 62.00 | 62.78 | 744,065 | -0.93(-1.46%) |
Mar 11, 2011 | 63.57 | 64.73 | 61.50 | 63.71 | 901,589 | -1.79(-2.74%) |
Mar 10, 2011 | 66.14 | 66.28 | 65.44 | 65.50 | 248,950 | -1.39(-2.08%) |
Mar 09, 2011 | 67.01 | 67.33 | 66.31 | 66.89 | 325,425 | -0.24(-0.35%) |
Mar 08, 2011 | 66.23 | 67.37 | 65.99 | 67.13 | 271,068 | +1.08(+1.64%) |
Mar 07, 2011 | 66.59 | 66.86 | 65.97 | 66.05 | 438,923 | -0.11(-0.16%) |
Mar 04, 2011 | 66.96 | 66.97 | 66.10 | 66.15 | 432,986 | -0.82(-1.22%) |
Mar 03, 2011 | 66.52 | 67.28 | 66.30 | 66.97 | 540,450 | +0.67(+1.01%) |
Mar 02, 2011 | 66.55 | 66.92 | 66.20 | 66.30 | 413,308 | -0.14(-0.21%) |