Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 71.09 | 71.22 | 70.66 | 70.98 | 5,267,594 | -0.06(-0.08%) |
May 23, 2011 | 70.92 | 71.34 | 70.78 | 71.04 | 5,549,121 | -0.26(-0.36%) |
May 20, 2011 | 71.67 | 71.84 | 71.22 | 71.30 | 5,920,647 | -0.48(-0.67%) |
May 19, 2011 | 71.34 | 71.89 | 71.17 | 71.78 | 5,167,047 | +0.51(+0.72%) |
May 18, 2011 | 70.98 | 71.33 | 70.75 | 71.27 | 5,558,897 | +0.16(+0.23%) |
May 17, 2011 | 70.44 | 71.45 | 70.32 | 71.11 | 6,458,749 | +0.39(+0.55%) |
May 16, 2011 | 70.41 | 71.09 | 70.30 | 70.72 | 5,934,557 | +0.16(+0.23%) |
May 13, 2011 | 70.70 | 71.27 | 70.22 | 70.56 | 7,503,434 | -0.40(-0.56%) |
May 12, 2011 | 70.33 | 71.05 | 69.96 | 70.96 | 6,311,500 | +0.76(+1.08%) |
May 11, 2011 | 69.85 | 70.78 | 69.80 | 70.20 | 6,168,694 | +0.17(+0.24%) |
May 10, 2011 | 69.81 | 70.12 | 69.81 | 70.03 | 6,123,796 | +0.21(+0.30%) |
May 09, 2011 | 69.64 | 69.98 | 69.48 | 69.82 | 5,763,538 | +0.55(+0.79%) |
May 06, 2011 | 69.65 | 69.95 | 69.17 | 69.27 | 6,803,266 | +0.44(+0.64%) |
May 05, 2011 | 69.40 | 69.69 | 68.47 | 68.83 | 7,649,599 | -1.00(-1.43%) |
May 04, 2011 | 69.54 | 69.93 | 69.30 | 69.83 | 8,133,701 | +0.24(+0.34%) |
May 03, 2011 | 68.88 | 69.59 | 68.88 | 69.59 | 6,108,412 | +0.28(+0.40%) |
May 02, 2011 | 69.29 | 69.40 | 69.23 | 69.31 | 6,238,672 | +0.42(+0.61%) |
Apr 29, 2011 | 69.62 | 69.94 | 68.65 | 68.89 | 8,037,245 | -0.83(-1.19%) |
Apr 28, 2011 | 67.93 | 69.92 | 67.87 | 69.72 | 12,757,323 | +1.79(+2.64%) |
Apr 27, 2011 | 67.73 | 68.25 | 67.66 | 67.93 | 5,941,104 | +0.22(+0.32%) |
Apr 26, 2011 | 66.89 | 67.85 | 66.85 | 67.71 | 6,561,899 | +0.68(+1.01%) |
Apr 25, 2011 | 66.89 | 67.27 | 66.86 | 67.03 | 4,197,828 | -0.38(-0.56%) |
Apr 21, 2011 | 67.53 | 67.53 | 67.05 | 67.41 | 3,883,584 | +0.08(+0.12%) |
Apr 20, 2011 | 67.26 | 67.49 | 66.98 | 67.33 | 4,299,050 | +0.52(+0.78%) |
Apr 19, 2011 | 67.25 | 67.25 | 66.50 | 66.81 | 4,975,665 | -0.34(-0.51%) |
Apr 18, 2011 | 66.73 | 67.33 | 66.44 | 67.15 | 5,673,356 | +0.04(+0.06%) |
Apr 15, 2011 | 66.69 | 67.14 | 66.44 | 67.11 | 5,399,390 | +0.41(+0.61%) |
Apr 14, 2011 | 66.34 | 66.87 | 66.12 | 66.70 | 4,209,284 | +0.25(+0.38%) |
Apr 13, 2011 | 66.58 | 66.83 | 66.32 | 66.45 | 4,206,427 | +0.46(+0.70%) |
Apr 12, 2011 | 65.78 | 66.71 | 65.56 | 65.99 | 7,503,862 | -0.05(-0.08%) |
Apr 11, 2011 | 65.71 | 66.35 | 65.67 | 66.04 | 4,385,734 | +0.31(+0.47%) |
Apr 08, 2011 | 65.76 | 66.00 | 65.35 | 65.73 | 4,078,977 | -0.19(-0.29%) |
Apr 07, 2011 | 65.59 | 66.04 | 65.55 | 65.92 | 6,121,917 | +0.17(+0.26%) |
Apr 06, 2011 | 65.51 | 65.88 | 65.51 | 65.75 | 3,817,272 | +0.17(+0.26%) |
Apr 05, 2011 | 64.99 | 65.69 | 64.92 | 65.58 | 5,774,212 | +0.49(+0.75%) |
Apr 04, 2011 | 64.93 | 65.12 | 64.86 | 65.09 | 4,216,907 | -0.13(-0.20%) |
Apr 01, 2011 | 64.87 | 65.42 | 64.47 | 65.22 | 6,355,952 | +0.81(+1.26%) |
Mar 31, 2011 | 65.09 | 65.23 | 64.35 | 64.41 | 7,407,699 | -0.64(-0.98%) |
Mar 30, 2011 | 65.05 | 65.05 | 65.05 | 65.05 | 5,803,562 | +0.89(+1.39%) |
Mar 29, 2011 | 64.41 | 64.61 | 64.03 | 64.16 | 5,174,949 | -0.18(-0.28%) |
Mar 28, 2011 | 64.02 | 64.76 | 63.98 | 64.34 | 4,972,122 | +0.36(+0.56%) |
Mar 25, 2011 | 64.19 | 64.47 | 63.95 | 63.98 | 5,051,465 | -0.22(-0.34%) |
Mar 24, 2011 | 64.36 | 64.48 | 64.17 | 64.20 | 4,151,021 | +0.00(+0.00%) |
Mar 23, 2011 | 63.95 | 64.36 | 63.75 | 64.20 | 3,909,822 | +0.26(+0.41%) |
Mar 22, 2011 | 64.02 | 64.05 | 63.83 | 63.94 | 5,040,925 | -0.16(-0.25%) |
Mar 21, 2011 | 64.20 | 64.30 | 64.03 | 64.10 | 6,526,658 | +0.86(+1.36%) |
Mar 18, 2011 | 63.49 | 63.61 | 62.90 | 63.24 | 8,443,861 | +0.16(+0.25%) |
Mar 17, 2011 | 62.91 | 63.26 | 62.56 | 63.08 | 6,757,860 | +0.76(+1.22%) |
Mar 16, 2011 | 62.89 | 62.92 | 62.05 | 62.32 | 8,413,827 | -0.69(-1.10%) |
Mar 15, 2011 | 62.97 | 64.14 | 62.89 | 63.01 | 8,736,785 | -1.13(-1.76%) |
Mar 14, 2011 | 64.26 | 64.43 | 63.59 | 64.14 | 5,901,274 | -0.51(-0.79%) |
Mar 11, 2011 | 64.61 | 64.89 | 64.33 | 64.65 | 6,879,364 | +0.22(+0.34%) |
Mar 10, 2011 | 64.34 | 64.86 | 64.12 | 64.43 | 8,665,535 | -0.22(-0.34%) |
Mar 09, 2011 | 63.70 | 64.83 | 63.56 | 64.65 | 7,746,899 | +0.86(+1.35%) |
Mar 08, 2011 | 63.31 | 63.90 | 63.31 | 63.79 | 7,526,484 | +0.32(+0.50%) |
Mar 07, 2011 | 63.43 | 63.59 | 63.20 | 63.47 | 7,022,477 | +0.07(+0.11%) |
Mar 04, 2011 | 63.78 | 63.87 | 63.03 | 63.40 | 7,664,508 | -0.43(-0.67%) |
Mar 03, 2011 | 63.19 | 63.98 | 63.00 | 63.83 | 8,449,765 | +0.89(+1.41%) |
Mar 02, 2011 | 62.95 | 62.99 | 62.54 | 62.94 | 7,061,802 | -0.27(-0.43%) |