Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 64.74 | 66.47 | 64.54 | 66.13 | 11,687,159 | +2.29(+3.59%) |
May 23, 2011 | 63.91 | 64.47 | 63.39 | 63.84 | 5,629,230 | -0.94(-1.44%) |
May 20, 2011 | 64.61 | 65.24 | 63.94 | 64.78 | 8,463,463 | +0.01(+0.02%) |
May 19, 2011 | 65.94 | 66.36 | 64.59 | 64.76 | 8,298,479 | -1.17(-1.78%) |
May 18, 2011 | 65.59 | 67.00 | 65.11 | 65.94 | 9,334,917 | +0.52(+0.79%) |
May 17, 2011 | 64.91 | 66.25 | 64.32 | 65.42 | 6,956,015 | +0.26(+0.40%) |
May 16, 2011 | 65.72 | 66.78 | 64.96 | 65.16 | 6,073,267 | -0.88(-1.33%) |
May 13, 2011 | 66.78 | 66.95 | 65.12 | 66.04 | 6,239,327 | -0.47(-0.71%) |
May 12, 2011 | 67.29 | 67.29 | 65.96 | 66.51 | 8,309,651 | -0.35(-0.52%) |
May 11, 2011 | 68.63 | 68.84 | 66.36 | 66.86 | 7,892,278 | -2.16(-3.13%) |
May 10, 2011 | 69.32 | 69.51 | 68.48 | 69.02 | 6,396,465 | -0.32(-0.47%) |
May 09, 2011 | 68.71 | 69.94 | 67.56 | 69.34 | 8,805,390 | +0.68(+1.00%) |
May 06, 2011 | 68.95 | 70.65 | 67.83 | 68.66 | 7,790,719 | +0.30(+0.43%) |
May 05, 2011 | 69.59 | 70.36 | 67.63 | 68.36 | 10,612,263 | -1.89(-2.69%) |
May 04, 2011 | 71.93 | 71.93 | 69.42 | 70.25 | 11,052,178 | -1.77(-2.46%) |
May 03, 2011 | 74.09 | 74.31 | 71.26 | 72.03 | 10,071,077 | -2.65(-3.54%) |
May 02, 2011 | 74.53 | 74.80 | 74.29 | 74.67 | 14,784,513 | +0.94(+1.27%) |
Apr 29, 2011 | 68.41 | 73.91 | 68.34 | 73.74 | 22,954,700 | +5.91(+8.71%) |
Apr 28, 2011 | 66.45 | 68.03 | 65.36 | 67.83 | 9,816,331 | +1.37(+2.07%) |
Apr 27, 2011 | 66.49 | 66.78 | 65.16 | 66.45 | 6,002,376 | +0.06(+0.09%) |
Apr 26, 2011 | 65.23 | 66.51 | 64.72 | 66.40 | 8,484,991 | +1.63(+2.51%) |
Apr 25, 2011 | 64.52 | 64.89 | 63.76 | 64.77 | 3,293,719 | -0.09(-0.14%) |
Apr 21, 2011 | 65.11 | 65.25 | 64.33 | 64.86 | 4,803,425 | -0.21(-0.33%) |
Apr 20, 2011 | 64.56 | 65.21 | 63.88 | 65.07 | 5,804,234 | +1.39(+2.18%) |
Apr 19, 2011 | 62.74 | 63.98 | 62.34 | 63.69 | 7,452,431 | +1.06(+1.70%) |
Apr 18, 2011 | 62.74 | 62.82 | 61.72 | 62.62 | 5,011,296 | -1.10(-1.72%) |
Apr 15, 2011 | 62.62 | 63.76 | 62.16 | 63.72 | 6,536,764 | +0.78(+1.24%) |
Apr 14, 2011 | 62.81 | 63.15 | 62.10 | 62.94 | 6,042,986 | +0.43(+0.68%) |
Apr 13, 2011 | 62.45 | 63.16 | 62.22 | 62.51 | 5,758,599 | -0.01(-0.01%) |
Apr 12, 2011 | 64.31 | 64.40 | 62.26 | 62.52 | 8,528,003 | -2.27(-3.51%) |
Apr 11, 2011 | 67.05 | 67.10 | 64.63 | 64.79 | 7,918,751 | -2.13(-3.18%) |
Apr 08, 2011 | 65.81 | 67.19 | 65.73 | 66.92 | 6,656,745 | +1.67(+2.56%) |
Apr 07, 2011 | 64.94 | 65.61 | 64.40 | 65.25 | 4,978,445 | +0.06(+0.09%) |
Apr 06, 2011 | 66.75 | 66.75 | 65.00 | 65.19 | 4,883,756 | -1.09(-1.65%) |
Apr 05, 2011 | 65.99 | 67.21 | 65.53 | 66.28 | 6,892,349 | -0.51(-0.76%) |
Apr 04, 2011 | 67.34 | 67.79 | 66.72 | 66.79 | 4,367,131 | -0.50(-0.75%) |
Apr 01, 2011 | 68.31 | 68.38 | 67.01 | 67.29 | 5,013,175 | -0.12(-0.18%) |
Mar 31, 2011 | 67.15 | 68.24 | 67.07 | 67.42 | 5,594,139 | +0.47(+0.70%) |
Mar 30, 2011 | 67.30 | 67.74 | 66.43 | 66.94 | 3,931,025 | -0.02(-0.03%) |
Mar 29, 2011 | 65.00 | 66.99 | 64.84 | 66.96 | 5,841,050 | +1.88(+2.89%) |
Mar 28, 2011 | 65.06 | 66.12 | 64.91 | 65.08 | 4,133,696 | +0.01(+0.02%) |
Mar 25, 2011 | 64.45 | 65.67 | 64.16 | 65.07 | 6,605,814 | +0.68(+1.06%) |
Mar 24, 2011 | 64.80 | 65.04 | 64.21 | 64.38 | 6,280,647 | -0.20(-0.31%) |
Mar 23, 2011 | 64.63 | 64.99 | 64.13 | 64.58 | 3,903,797 | -0.17(-0.26%) |
Mar 22, 2011 | 64.85 | 65.58 | 64.42 | 64.75 | 5,395,799 | -0.40(-0.61%) |
Mar 21, 2011 | 64.87 | 65.51 | 64.77 | 65.15 | 6,845,282 | +1.71(+2.69%) |
Mar 18, 2011 | 63.98 | 65.30 | 62.94 | 63.44 | 8,617,861 | +0.30(+0.48%) |
Mar 17, 2011 | 63.00 | 63.68 | 62.50 | 63.14 | 6,704,896 | +1.29(+2.09%) |
Mar 16, 2011 | 63.00 | 63.68 | 61.12 | 61.85 | 8,264,472 | -1.36(-2.15%) |
Mar 15, 2011 | 63.02 | 63.72 | 62.76 | 63.21 | 6,919,428 | -0.68(-1.06%) |
Mar 14, 2011 | 63.15 | 64.17 | 62.69 | 63.89 | 5,617,335 | +0.17(+0.27%) |
Mar 11, 2011 | 62.34 | 63.98 | 62.14 | 63.71 | 5,369,566 | +0.85(+1.35%) |
Mar 10, 2011 | 64.47 | 64.48 | 62.45 | 62.86 | 6,585,826 | -2.22(-3.41%) |
Mar 09, 2011 | 65.31 | 66.23 | 64.97 | 65.08 | 5,808,081 | -0.03(-0.05%) |
Mar 08, 2011 | 66.88 | 66.88 | 64.96 | 65.11 | 7,328,591 | -1.39(-2.09%) |
Mar 07, 2011 | 66.76 | 67.97 | 66.39 | 66.50 | 6,723,493 | +0.24(+0.37%) |
Mar 04, 2011 | 66.23 | 66.66 | 65.30 | 66.26 | 6,575,848 | +0.75(+1.15%) |
Mar 03, 2011 | 65.33 | 66.52 | 65.01 | 65.50 | 6,485,257 | +0.76(+1.18%) |
Mar 02, 2011 | 64.53 | 65.09 | 63.88 | 64.74 | 6,025,288 | +0.37(+0.57%) |