Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 67.75 | 68.22 | 65.94 | 65.97 | 659,173 | -1.61(-2.38%) |
May 23, 2011 | 68.74 | 68.74 | 66.27 | 67.58 | 1,394,993 | -2.37(-3.39%) |
May 20, 2011 | 71.57 | 71.74 | 69.00 | 69.95 | 1,386,377 | -2.06(-2.86%) |
May 19, 2011 | 71.12 | 72.50 | 70.61 | 72.01 | 1,120,159 | +1.05(+1.48%) |
May 18, 2011 | 67.83 | 70.98 | 67.79 | 70.96 | 962,452 | +3.02(+4.45%) |
May 17, 2011 | 70.79 | 71.56 | 67.65 | 67.94 | 1,076,519 | -3.54(-4.95%) |
May 16, 2011 | 68.76 | 72.07 | 68.30 | 71.48 | 1,244,445 | +2.40(+3.47%) |
May 13, 2011 | 71.04 | 72.12 | 69.04 | 69.08 | 638,302 | -1.79(-2.53%) |
May 12, 2011 | 71.51 | 72.48 | 70.03 | 70.87 | 1,286,795 | -1.07(-1.49%) |
May 11, 2011 | 72.55 | 72.79 | 71.50 | 71.94 | 732,350 | -0.54(-0.75%) |
May 10, 2011 | 71.54 | 72.65 | 70.88 | 72.48 | 692,039 | +1.32(+1.85%) |
May 09, 2011 | 70.45 | 71.49 | 70.00 | 71.16 | 450,859 | +0.66(+0.94%) |
May 06, 2011 | 70.38 | 71.69 | 69.67 | 70.50 | 589,952 | +1.30(+1.88%) |
May 05, 2011 | 69.86 | 70.40 | 68.12 | 69.20 | 1,042,170 | -1.55(-2.19%) |
May 04, 2011 | 71.27 | 71.96 | 69.57 | 70.75 | 1,187,337 | -1.23(-1.71%) |
May 03, 2011 | 73.98 | 73.98 | 71.48 | 71.98 | 1,262,194 | -2.32(-3.12%) |
May 02, 2011 | 74.27 | 74.36 | 73.92 | 74.30 | 1,038,102 | +0.45(+0.61%) |
Apr 29, 2011 | 72.75 | 74.43 | 71.92 | 73.85 | 1,212,159 | +1.39(+1.92%) |
Apr 28, 2011 | 71.71 | 73.02 | 71.59 | 72.46 | 1,099,554 | +0.72(+1.00%) |
Apr 27, 2011 | 70.16 | 71.81 | 70.16 | 71.74 | 1,033,752 | +1.94(+2.78%) |
Apr 26, 2011 | 68.89 | 69.90 | 68.80 | 69.80 | 717,729 | +1.02(+1.48%) |
Apr 25, 2011 | 68.66 | 69.10 | 67.50 | 68.78 | 628,490 | -0.38(-0.55%) |
Apr 21, 2011 | 65.70 | 69.49 | 65.70 | 69.16 | 2,090,375 | +5.02(+7.83%) |
Apr 20, 2011 | 61.86 | 64.16 | 61.74 | 64.14 | 935,487 | +3.37(+5.55%) |
Apr 19, 2011 | 60.41 | 60.95 | 60.23 | 60.77 | 385,822 | +0.64(+1.06%) |
Apr 18, 2011 | 59.80 | 60.24 | 59.00 | 60.13 | 680,555 | -0.53(-0.87%) |
Apr 15, 2011 | 60.89 | 60.99 | 60.44 | 60.66 | 486,970 | -0.22(-0.36%) |
Apr 14, 2011 | 60.42 | 60.97 | 59.97 | 60.88 | 649,776 | -0.05(-0.08%) |
Apr 13, 2011 | 60.61 | 61.56 | 60.28 | 60.93 | 700,677 | +0.80(+1.33%) |
Apr 12, 2011 | 60.31 | 60.47 | 59.12 | 60.13 | 1,007,466 | -0.87(-1.43%) |
Apr 11, 2011 | 60.04 | 61.13 | 59.52 | 61.00 | 869,602 | +0.85(+1.41%) |
Apr 08, 2011 | 61.95 | 62.00 | 59.86 | 60.15 | 578,926 | -1.62(-2.62%) |
Apr 07, 2011 | 61.83 | 62.10 | 60.71 | 61.77 | 408,117 | -0.09(-0.15%) |
Apr 06, 2011 | 62.96 | 62.96 | 61.28 | 61.86 | 247,417 | -0.46(-0.74%) |
Apr 05, 2011 | 62.14 | 63.41 | 62.01 | 62.32 | 398,162 | -0.07(-0.11%) |
Apr 04, 2011 | 62.87 | 62.97 | 62.09 | 62.39 | 442,168 | -0.34(-0.54%) |
Apr 01, 2011 | 62.00 | 63.10 | 61.80 | 62.73 | 540,669 | +1.09(+1.77%) |
Mar 31, 2011 | 60.95 | 61.69 | 60.89 | 61.64 | 252,651 | +0.44(+0.72%) |
Mar 30, 2011 | 61.15 | 61.45 | 60.66 | 61.20 | 362,593 | +0.55(+0.91%) |
Mar 29, 2011 | 59.64 | 61.25 | 59.06 | 60.65 | 461,909 | +1.07(+1.80%) |
Mar 28, 2011 | 60.46 | 60.46 | 59.52 | 59.58 | 395,452 | -0.69(-1.14%) |
Mar 25, 2011 | 60.49 | 61.42 | 60.22 | 60.27 | 425,618 | +0.08(+0.13%) |
Mar 24, 2011 | 58.83 | 60.19 | 58.51 | 60.19 | 594,462 | +1.58(+2.70%) |
Mar 23, 2011 | 58.00 | 58.64 | 57.50 | 58.61 | 514,739 | +0.48(+0.83%) |
Mar 22, 2011 | 59.00 | 59.05 | 57.23 | 58.13 | 477,795 | -0.84(-1.42%) |
Mar 21, 2011 | 59.09 | 59.30 | 58.86 | 58.97 | 322,484 | +1.89(+3.31%) |
Mar 18, 2011 | 57.83 | 57.90 | 56.66 | 57.08 | 724,747 | -0.06(-0.11%) |
Mar 17, 2011 | 58.43 | 58.43 | 57.02 | 57.14 | 419,786 | -0.27(-0.47%) |
Mar 16, 2011 | 57.71 | 58.60 | 56.66 | 57.41 | 445,046 | -0.20(-0.35%) |
Mar 15, 2011 | 57.37 | 58.10 | 57.25 | 57.61 | 803,047 | -0.55(-0.95%) |
Mar 14, 2011 | 57.50 | 58.44 | 57.29 | 58.16 | 527,929 | +0.12(+0.21%) |
Mar 11, 2011 | 56.79 | 58.33 | 56.51 | 58.04 | 498,110 | +0.38(+0.66%) |
Mar 10, 2011 | 57.05 | 58.28 | 55.73 | 57.66 | 692,727 | -0.40(-0.69%) |
Mar 09, 2011 | 58.58 | 58.58 | 57.63 | 58.06 | 795,146 | -0.40(-0.68%) |
Mar 08, 2011 | 58.47 | 59.35 | 58.25 | 58.46 | 630,991 | -0.44(-0.75%) |
Mar 07, 2011 | 60.34 | 60.49 | 58.26 | 58.90 | 671,209 | -1.24(-2.06%) |
Mar 04, 2011 | 60.13 | 60.37 | 59.49 | 60.14 | 896,033 | +0.15(+0.25%) |
Mar 03, 2011 | 60.66 | 61.27 | 59.80 | 59.99 | 1,095,160 | +1.13(+1.92%) |
Mar 02, 2011 | 57.23 | 59.05 | 57.01 | 58.86 | 961,648 | +1.35(+2.35%) |