Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 66.45 | 66.47 | 65.98 | 66.23 | 1,145,728 | -0.07(-0.11%) |
May 23, 2011 | 66.64 | 66.93 | 66.07 | 66.30 | 1,231,998 | -1.00(-1.49%) |
May 20, 2011 | 67.87 | 67.87 | 67.06 | 67.30 | 1,069,769 | -0.55(-0.81%) |
May 19, 2011 | 67.85 | 68.01 | 67.35 | 67.85 | 821,959 | +0.38(+0.56%) |
May 18, 2011 | 67.21 | 67.62 | 66.05 | 67.47 | 1,083,664 | +0.20(+0.30%) |
May 17, 2011 | 67.07 | 67.43 | 66.58 | 67.27 | 879,253 | +0.11(+0.16%) |
May 16, 2011 | 67.98 | 68.49 | 67.08 | 67.16 | 1,334,301 | -1.14(-1.67%) |
May 13, 2011 | 67.72 | 68.51 | 67.55 | 68.30 | 1,431,351 | +0.58(+0.86%) |
May 12, 2011 | 66.33 | 68.20 | 66.26 | 67.72 | 1,895,231 | +1.36(+2.05%) |
May 11, 2011 | 66.36 | 66.93 | 65.91 | 66.36 | 1,018,018 | -0.10(-0.15%) |
May 10, 2011 | 66.12 | 66.60 | 66.05 | 66.46 | 855,772 | +0.73(+1.11%) |
May 09, 2011 | 65.98 | 66.03 | 65.08 | 65.73 | 1,365,605 | -0.67(-1.01%) |
May 06, 2011 | 66.73 | 67.28 | 66.05 | 66.40 | 979,322 | +0.38(+0.58%) |
May 05, 2011 | 65.78 | 66.98 | 65.58 | 66.02 | 1,508,895 | -0.06(-0.09%) |
May 04, 2011 | 66.06 | 66.81 | 65.66 | 66.08 | 1,197,036 | -0.02(-0.03%) |
May 03, 2011 | 65.29 | 66.18 | 64.76 | 66.10 | 1,498,413 | +0.42(+0.64%) |
May 02, 2011 | 65.72 | 65.78 | 65.55 | 65.68 | 1,752,875 | -1.20(-1.79%) |
Apr 29, 2011 | 65.37 | 67.44 | 65.33 | 66.88 | 3,611,236 | +1.73(+2.66%) |
Apr 28, 2011 | 63.47 | 65.74 | 63.47 | 65.15 | 3,335,022 | +3.16(+5.10%) |
Apr 27, 2011 | 61.66 | 62.04 | 61.43 | 61.99 | 992,558 | +0.36(+0.58%) |
Apr 26, 2011 | 61.41 | 62.11 | 61.18 | 61.63 | 1,156,703 | +0.35(+0.57%) |
Apr 25, 2011 | 61.32 | 61.44 | 60.89 | 61.28 | 904,229 | +0.46(+0.76%) |
Apr 21, 2011 | 60.96 | 62.00 | 60.65 | 60.82 | 1,495,275 | -0.54(-0.88%) |
Apr 20, 2011 | 62.04 | 62.13 | 61.20 | 61.36 | 2,048,632 | -0.13(-0.21%) |
Apr 19, 2011 | 61.45 | 61.86 | 60.88 | 61.49 | 2,303,575 | +1.22(+2.02%) |
Apr 18, 2011 | 60.39 | 60.53 | 59.95 | 60.27 | 1,008,342 | -0.65(-1.07%) |
Apr 15, 2011 | 60.57 | 61.00 | 60.33 | 60.92 | 1,155,703 | +0.67(+1.11%) |
Apr 14, 2011 | 59.50 | 60.29 | 59.45 | 60.25 | 927,616 | +0.64(+1.07%) |
Apr 13, 2011 | 59.58 | 59.94 | 59.49 | 59.61 | 1,165,471 | +0.22(+0.37%) |
Apr 12, 2011 | 58.99 | 59.75 | 58.81 | 59.39 | 1,282,294 | +0.04(+0.07%) |
Apr 11, 2011 | 59.06 | 59.41 | 57.87 | 59.35 | 1,856,128 | +0.35(+0.59%) |
Apr 08, 2011 | 59.00 | 59.54 | 58.95 | 59.00 | 1,313,671 | +0.15(+0.25%) |
Apr 07, 2011 | 59.00 | 59.29 | 58.72 | 58.85 | 960,508 | -0.17(-0.29%) |
Apr 06, 2011 | 58.74 | 59.21 | 58.51 | 59.02 | 1,590,597 | +0.55(+0.94%) |
Apr 05, 2011 | 58.18 | 58.71 | 57.88 | 58.47 | 1,311,670 | +0.21(+0.36%) |
Apr 04, 2011 | 58.52 | 58.52 | 58.18 | 58.26 | 609,790 | -0.07(-0.12%) |
Apr 01, 2011 | 58.33 | 58.55 | 57.87 | 58.33 | 1,921,915 | +0.40(+0.69%) |
Mar 31, 2011 | 58.24 | 58.44 | 57.81 | 57.93 | 1,362,492 | -0.47(-0.80%) |
Mar 30, 2011 | 58.40 | 58.40 | 58.40 | 58.40 | 1,678,528 | +0.26(+0.45%) |
Mar 29, 2011 | 58.23 | 58.34 | 57.83 | 58.14 | 1,346,005 | -0.22(-0.38%) |
Mar 28, 2011 | 58.84 | 59.07 | 58.36 | 58.36 | 1,081,307 | -0.43(-0.73%) |
Mar 25, 2011 | 57.95 | 58.81 | 57.61 | 58.79 | 1,496,600 | +1.20(+2.08%) |
Mar 24, 2011 | 57.43 | 58.12 | 57.11 | 57.59 | 1,549,057 | +0.56(+0.98%) |
Mar 23, 2011 | 56.58 | 57.07 | 56.01 | 57.03 | 1,523,100 | +0.26(+0.46%) |
Mar 22, 2011 | 57.14 | 57.40 | 56.74 | 56.77 | 2,212,413 | -0.31(-0.54%) |
Mar 21, 2011 | 57.11 | 57.34 | 56.95 | 57.08 | 1,000,741 | +1.18(+2.11%) |
Mar 18, 2011 | 56.04 | 56.20 | 55.36 | 55.90 | 2,011,395 | +0.54(+0.98%) |
Mar 17, 2011 | 56.46 | 56.49 | 55.29 | 55.36 | 1,528,792 | -0.45(-0.81%) |
Mar 16, 2011 | 56.05 | 56.65 | 55.50 | 55.81 | 1,295,251 | -0.53(-0.94%) |
Mar 15, 2011 | 56.29 | 56.70 | 56.16 | 56.34 | 2,078,623 | -1.01(-1.76%) |
Mar 14, 2011 | 57.58 | 57.82 | 57.08 | 57.35 | 1,295,873 | -0.35(-0.61%) |
Mar 11, 2011 | 57.94 | 58.00 | 57.19 | 57.70 | 1,542,602 | -0.15(-0.26%) |
Mar 10, 2011 | 58.56 | 59.14 | 57.84 | 57.85 | 1,539,908 | -1.32(-2.23%) |
Mar 09, 2011 | 58.90 | 59.28 | 58.55 | 59.17 | 819,370 | +0.06(+0.10%) |
Mar 08, 2011 | 59.52 | 59.62 | 58.90 | 59.11 | 1,160,177 | -0.09(-0.15%) |
Mar 07, 2011 | 59.62 | 60.32 | 58.81 | 59.20 | 770,172 | -0.08(-0.13%) |
Mar 04, 2011 | 59.84 | 59.92 | 58.62 | 59.28 | 873,897 | -0.65(-1.08%) |
Mar 03, 2011 | 59.34 | 60.03 | 59.00 | 59.93 | 895,848 | +1.07(+1.82%) |
Mar 02, 2011 | 58.47 | 59.07 | 58.02 | 58.86 | 1,266,439 | +0.29(+0.50%) |