Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 69.43 | 70.83 | 69.43 | 70.29 | 5,656,978 | +1.61(+2.34%) |
May 23, 2011 | 68.93 | 69.24 | 68.05 | 68.68 | 4,854,500 | -1.44(-2.05%) |
May 20, 2011 | 70.29 | 71.16 | 69.31 | 70.12 | 5,770,176 | -0.45(-0.64%) |
May 19, 2011 | 70.92 | 71.44 | 70.00 | 70.57 | 4,563,469 | -0.25(-0.35%) |
May 18, 2011 | 69.27 | 71.54 | 69.27 | 70.82 | 5,853,975 | +1.96(+2.85%) |
May 17, 2011 | 68.39 | 69.49 | 67.75 | 68.86 | 4,705,156 | +0.09(+0.13%) |
May 16, 2011 | 69.23 | 70.54 | 68.66 | 68.77 | 5,596,653 | -0.50(-0.72%) |
May 13, 2011 | 70.60 | 71.08 | 68.91 | 69.27 | 5,831,784 | -1.13(-1.61%) |
May 12, 2011 | 69.29 | 70.70 | 68.19 | 70.40 | 6,393,678 | +0.83(+1.19%) |
May 11, 2011 | 71.64 | 71.75 | 69.17 | 69.57 | 5,790,520 | -2.68(-3.71%) |
May 10, 2011 | 71.72 | 73.12 | 70.63 | 72.25 | 5,652,326 | +0.60(+0.84%) |
May 09, 2011 | 70.91 | 72.83 | 70.65 | 71.65 | 7,870,977 | +2.38(+3.44%) |
May 06, 2011 | 71.20 | 71.85 | 68.71 | 69.27 | 6,748,325 | -0.47(-0.67%) |
May 05, 2011 | 71.26 | 71.56 | 68.57 | 69.74 | 10,736,194 | -2.48(-3.43%) |
May 04, 2011 | 73.23 | 73.23 | 71.13 | 72.22 | 5,799,856 | -0.75(-1.03%) |
May 03, 2011 | 74.10 | 74.48 | 71.93 | 72.97 | 7,522,483 | -1.33(-1.79%) |
May 02, 2011 | 74.13 | 74.56 | 73.66 | 74.30 | 6,874,862 | -3.11(-4.02%) |
Apr 29, 2011 | 78.57 | 78.80 | 77.00 | 77.41 | 4,915,264 | -0.59(-0.76%) |
Apr 28, 2011 | 77.13 | 78.08 | 76.01 | 78.00 | 5,939,439 | +0.72(+0.93%) |
Apr 27, 2011 | 78.01 | 79.24 | 75.16 | 77.28 | 11,684,919 | +3.22(+4.35%) |
Apr 26, 2011 | 73.92 | 74.07 | 73.01 | 74.06 | 4,886,621 | +0.32(+0.43%) |
Apr 25, 2011 | 74.39 | 74.55 | 73.10 | 73.74 | 2,563,288 | -0.74(-0.99%) |
Apr 21, 2011 | 74.02 | 75.00 | 73.72 | 74.48 | 4,154,744 | +0.48(+0.65%) |
Apr 20, 2011 | 74.09 | 74.20 | 72.74 | 74.00 | 4,609,621 | +0.98(+1.34%) |
Apr 19, 2011 | 70.79 | 73.02 | 70.64 | 73.02 | 4,100,898 | +2.31(+3.27%) |
Apr 18, 2011 | 69.67 | 71.26 | 68.37 | 70.71 | 8,305,670 | +0.23(+0.33%) |
Apr 15, 2011 | 69.61 | 71.07 | 68.53 | 70.48 | 6,246,828 | +1.17(+1.69%) |
Apr 14, 2011 | 67.84 | 69.58 | 67.56 | 69.31 | 5,113,518 | +1.00(+1.46%) |
Apr 13, 2011 | 68.00 | 68.66 | 67.34 | 68.31 | 4,073,022 | +0.76(+1.13%) |
Apr 12, 2011 | 69.07 | 69.10 | 66.26 | 67.55 | 5,752,230 | -1.76(-2.54%) |
Apr 11, 2011 | 71.40 | 71.55 | 69.16 | 69.31 | 4,543,318 | -2.26(-3.16%) |
Apr 08, 2011 | 72.82 | 73.20 | 71.00 | 71.57 | 4,225,267 | +0.35(+0.49%) |
Apr 07, 2011 | 71.11 | 71.81 | 70.77 | 71.22 | 3,908,613 | +0.00(+0.00%) |
Apr 06, 2011 | 73.42 | 73.92 | 70.96 | 71.22 | 3,748,430 | -1.78(-2.44%) |
Apr 05, 2011 | 72.20 | 73.53 | 72.12 | 73.00 | 3,948,575 | +0.38(+0.52%) |
Apr 04, 2011 | 73.15 | 73.69 | 72.35 | 72.62 | 3,315,463 | +0.21(+0.29%) |
Apr 01, 2011 | 74.06 | 75.10 | 72.34 | 72.41 | 6,753,934 | -1.02(-1.39%) |
Mar 31, 2011 | 74.18 | 74.91 | 72.90 | 73.43 | 4,462,961 | -0.47(-0.64%) |
Mar 30, 2011 | 73.90 | 73.90 | 73.90 | 73.90 | 4,958,269 | -0.26(-0.35%) |
Mar 29, 2011 | 73.79 | 74.79 | 73.11 | 74.16 | 6,954,980 | +0.40(+0.54%) |
Mar 28, 2011 | 71.06 | 74.94 | 70.41 | 73.76 | 7,010,871 | +2.68(+3.77%) |
Mar 25, 2011 | 71.37 | 71.65 | 70.24 | 71.08 | 5,888,892 | -0.24(-0.34%) |
Mar 24, 2011 | 72.35 | 72.40 | 70.49 | 71.32 | 4,274,096 | +0.09(+0.13%) |
Mar 23, 2011 | 70.51 | 71.44 | 69.95 | 71.23 | 2,700,506 | +0.62(+0.88%) |
Mar 22, 2011 | 70.69 | 71.50 | 69.89 | 70.61 | 3,568,168 | +0.00(+0.00%) |
Mar 21, 2011 | 69.92 | 70.61 | 69.65 | 70.61 | 4,833,113 | +2.11(+3.08%) |
Mar 18, 2011 | 70.22 | 70.24 | 68.09 | 68.50 | 5,778,431 | -1.02(-1.47%) |
Mar 17, 2011 | 68.76 | 69.83 | 68.34 | 69.52 | 3,794,120 | +2.14(+3.18%) |
Mar 16, 2011 | 70.23 | 70.71 | 66.69 | 67.38 | 8,876,731 | -3.05(-4.32%) |
Mar 15, 2011 | 69.66 | 71.10 | 69.55 | 70.42 | 7,016,280 | +0.77(+1.11%) |
Mar 14, 2011 | 67.83 | 69.87 | 67.67 | 69.65 | 5,090,732 | +0.66(+0.96%) |
Mar 11, 2011 | 66.19 | 69.71 | 65.10 | 68.99 | 5,563,166 | +2.24(+3.36%) |
Mar 10, 2011 | 67.12 | 67.87 | 65.50 | 66.75 | 6,142,059 | -1.58(-2.31%) |
Mar 09, 2011 | 68.95 | 69.60 | 67.84 | 68.33 | 2,697,131 | -0.63(-0.91%) |
Mar 08, 2011 | 69.81 | 69.85 | 68.24 | 68.96 | 2,883,349 | -0.50(-0.72%) |
Mar 07, 2011 | 69.69 | 71.04 | 68.42 | 69.46 | 3,892,938 | -0.27(-0.39%) |
Mar 04, 2011 | 70.03 | 70.64 | 68.93 | 69.73 | 3,636,387 | +0.03(+0.04%) |
Mar 03, 2011 | 69.64 | 70.29 | 68.48 | 69.70 | 4,975,778 | +0.89(+1.29%) |
Mar 02, 2011 | 68.93 | 69.55 | 67.96 | 68.81 | 4,281,544 | -0.40(-0.58%) |