Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 67.45 | 68.20 | 67.06 | 67.73 | 2,636,700 | +0.69(+1.04%) |
May 23, 2011 | 67.21 | 67.27 | 66.18 | 67.04 | 2,472,075 | -1.20(-1.76%) |
May 20, 2011 | 69.16 | 69.36 | 68.14 | 68.24 | 2,667,941 | -1.07(-1.55%) |
May 19, 2011 | 69.09 | 69.72 | 68.80 | 69.31 | 1,558,324 | +0.59(+0.86%) |
May 18, 2011 | 67.41 | 68.92 | 67.40 | 68.72 | 2,207,463 | +1.42(+2.11%) |
May 17, 2011 | 68.62 | 68.96 | 67.06 | 67.30 | 2,828,268 | -1.93(-2.79%) |
May 16, 2011 | 68.55 | 69.67 | 68.21 | 69.23 | 2,937,476 | +0.16(+0.23%) |
May 13, 2011 | 69.85 | 70.08 | 68.57 | 69.07 | 1,374,025 | -0.81(-1.16%) |
May 12, 2011 | 69.16 | 70.07 | 68.16 | 69.89 | 2,968,839 | +0.66(+0.95%) |
May 11, 2011 | 70.95 | 71.00 | 68.91 | 69.23 | 2,810,990 | -2.03(-2.85%) |
May 10, 2011 | 70.68 | 71.31 | 70.28 | 71.26 | 2,295,403 | +0.96(+1.37%) |
May 09, 2011 | 69.98 | 71.19 | 69.65 | 70.30 | 2,293,578 | +0.12(+0.17%) |
May 06, 2011 | 71.01 | 71.35 | 69.67 | 70.18 | 3,025,285 | +0.12(+0.17%) |
May 05, 2011 | 70.33 | 71.28 | 69.65 | 70.06 | 3,698,434 | -0.68(-0.96%) |
May 04, 2011 | 72.39 | 72.74 | 70.62 | 70.74 | 3,203,100 | -1.84(-2.53%) |
May 03, 2011 | 74.70 | 74.88 | 72.50 | 72.58 | 2,727,965 | -0.79(-1.07%) |
May 02, 2011 | 73.39 | 73.45 | 73.12 | 73.36 | 2,062,279 | -0.79(-1.06%) |
Apr 29, 2011 | 74.27 | 74.88 | 74.08 | 74.15 | 2,111,968 | +0.17(+0.22%) |
Apr 28, 2011 | 74.35 | 74.42 | 73.08 | 73.98 | 2,781,910 | +0.50(+0.67%) |
Apr 27, 2011 | 76.03 | 76.03 | 72.44 | 73.49 | 6,004,201 | -3.94(-5.09%) |
Apr 26, 2011 | 75.45 | 78.14 | 75.30 | 77.43 | 2,655,349 | +2.49(+3.33%) |
Apr 25, 2011 | 75.89 | 75.92 | 74.86 | 74.93 | 1,033,365 | -0.97(-1.28%) |
Apr 21, 2011 | 75.81 | 76.04 | 75.38 | 75.91 | 786,147 | +0.52(+0.69%) |
Apr 20, 2011 | 74.86 | 75.51 | 74.32 | 75.39 | 1,438,184 | +1.60(+2.16%) |
Apr 19, 2011 | 72.53 | 73.98 | 72.53 | 73.79 | 1,637,950 | +1.45(+2.01%) |
Apr 18, 2011 | 72.37 | 72.57 | 71.62 | 72.34 | 1,271,800 | -1.23(-1.68%) |
Apr 15, 2011 | 73.97 | 74.05 | 73.32 | 73.57 | 1,381,657 | -0.25(-0.34%) |
Apr 14, 2011 | 73.00 | 73.95 | 72.47 | 73.83 | 1,122,586 | +0.26(+0.35%) |
Apr 13, 2011 | 73.60 | 74.39 | 72.72 | 73.57 | 1,764,949 | +0.17(+0.22%) |
Apr 12, 2011 | 74.34 | 74.80 | 73.01 | 73.40 | 1,980,030 | -1.47(-1.96%) |
Apr 11, 2011 | 74.97 | 75.59 | 74.54 | 74.87 | 1,170,285 | -0.05(-0.07%) |
Apr 08, 2011 | 76.55 | 76.89 | 74.57 | 74.93 | 1,452,341 | -1.27(-1.67%) |
Apr 07, 2011 | 75.67 | 76.49 | 75.05 | 76.20 | 2,245,892 | +0.75(+0.99%) |
Apr 06, 2011 | 76.16 | 76.49 | 75.14 | 75.45 | 1,409,447 | -0.17(-0.23%) |
Apr 05, 2011 | 75.66 | 76.33 | 75.06 | 75.63 | 1,613,103 | +0.00(+0.00%) |
Apr 04, 2011 | 75.81 | 75.81 | 74.85 | 75.63 | 1,325,373 | +0.23(+0.30%) |
Apr 01, 2011 | 75.10 | 75.42 | 74.61 | 75.40 | 1,664,336 | +0.97(+1.30%) |
Mar 31, 2011 | 74.26 | 74.68 | 74.16 | 74.43 | 1,298,741 | +0.02(+0.03%) |
Mar 30, 2011 | 74.48 | 74.67 | 74.20 | 74.41 | 1,452,219 | +0.26(+0.35%) |
Mar 29, 2011 | 73.18 | 74.28 | 72.80 | 74.15 | 1,624,196 | +0.75(+1.02%) |
Mar 28, 2011 | 73.14 | 73.79 | 72.96 | 73.40 | 1,961,527 | +0.32(+0.44%) |
Mar 25, 2011 | 73.20 | 73.63 | 72.91 | 73.08 | 1,907,223 | +0.02(+0.02%) |
Mar 24, 2011 | 72.79 | 73.15 | 72.25 | 73.06 | 2,306,958 | +0.62(+0.86%) |
Mar 23, 2011 | 70.99 | 72.76 | 70.29 | 72.44 | 2,247,506 | +1.31(+1.85%) |
Mar 22, 2011 | 71.03 | 71.22 | 70.29 | 71.13 | 1,867,276 | +0.20(+0.28%) |
Mar 21, 2011 | 70.78 | 70.96 | 70.51 | 70.93 | 1,677,989 | +1.19(+1.71%) |
Mar 18, 2011 | 69.93 | 70.71 | 69.54 | 69.74 | 2,750,956 | +0.50(+0.73%) |
Mar 17, 2011 | 69.34 | 69.60 | 68.23 | 69.23 | 2,313,658 | +1.73(+2.56%) |
Mar 16, 2011 | 67.54 | 68.87 | 66.95 | 67.50 | 3,487,935 | +0.13(+0.19%) |
Mar 15, 2011 | 66.66 | 67.97 | 66.60 | 67.38 | 2,185,931 | -0.24(-0.35%) |
Mar 14, 2011 | 66.82 | 68.16 | 66.62 | 67.61 | 2,720,867 | +0.49(+0.73%) |
Mar 11, 2011 | 66.19 | 67.28 | 65.73 | 67.13 | 2,156,178 | +0.92(+1.39%) |
Mar 10, 2011 | 65.81 | 66.80 | 65.09 | 66.21 | 3,236,544 | -0.85(-1.27%) |
Mar 09, 2011 | 67.43 | 67.78 | 66.62 | 67.06 | 2,539,840 | -0.54(-0.80%) |
Mar 08, 2011 | 67.11 | 68.46 | 66.49 | 67.60 | 2,668,266 | +0.61(+0.92%) |
Mar 07, 2011 | 68.83 | 68.86 | 66.77 | 66.99 | 3,510,923 | -1.67(-2.43%) |
Mar 04, 2011 | 70.52 | 70.52 | 68.20 | 68.65 | 1,999,425 | -1.75(-2.48%) |
Mar 03, 2011 | 69.01 | 70.56 | 68.86 | 70.40 | 2,213,454 | +2.57(+3.79%) |
Mar 02, 2011 | 68.06 | 68.72 | 67.26 | 67.83 | 2,805,980 | -0.39(-0.58%) |