Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 70.95 | 71.16 | 70.92 | 71.08 | 922,573 | +0.09(+0.13%) |
May 23, 2011 | 71.22 | 71.26 | 70.97 | 70.99 | 1,834,132 | -0.04(-0.06%) |
May 20, 2011 | 71.01 | 71.10 | 70.91 | 71.04 | 914,999 | -0.05(-0.07%) |
May 19, 2011 | 70.78 | 71.10 | 70.72 | 71.09 | 673,065 | +0.12(+0.17%) |
May 18, 2011 | 71.19 | 71.27 | 70.95 | 70.97 | 746,486 | -0.18(-0.25%) |
May 17, 2011 | 71.07 | 71.26 | 71.03 | 71.15 | 1,918,413 | +0.10(+0.14%) |
May 16, 2011 | 70.81 | 71.09 | 70.78 | 71.05 | 960,793 | +0.20(+0.29%) |
May 13, 2011 | 70.81 | 70.99 | 70.75 | 70.85 | 1,660,682 | +0.21(+0.30%) |
May 12, 2011 | 70.76 | 70.85 | 70.51 | 70.63 | 929,751 | -0.17(-0.24%) |
May 11, 2011 | 70.69 | 70.89 | 70.60 | 70.80 | 841,984 | +0.12(+0.16%) |
May 10, 2011 | 70.91 | 70.93 | 70.65 | 70.69 | 1,522,934 | -0.29(-0.41%) |
May 09, 2011 | 70.92 | 71.04 | 70.86 | 70.97 | 758,010 | +0.07(+0.10%) |
May 06, 2011 | 70.76 | 71.06 | 70.67 | 70.90 | 1,339,216 | +0.00(+0.00%) |
May 05, 2011 | 70.72 | 70.96 | 70.72 | 70.90 | 1,205,519 | +0.24(+0.34%) |
May 04, 2011 | 70.69 | 70.78 | 70.60 | 70.66 | 1,125,868 | +0.10(+0.15%) |
May 03, 2011 | 70.61 | 70.65 | 70.46 | 70.56 | 1,033,312 | -0.03(-0.05%) |
May 02, 2011 | 70.58 | 70.61 | 70.58 | 70.59 | 2,767,223 | +0.16(+0.23%) |
Apr 29, 2011 | 70.25 | 70.43 | 70.23 | 70.42 | 1,186,328 | +0.13(+0.19%) |
Apr 28, 2011 | 70.09 | 70.31 | 70.03 | 70.29 | 797,928 | +0.22(+0.32%) |
Apr 27, 2011 | 70.03 | 70.13 | 69.92 | 70.07 | 1,123,150 | -0.09(-0.13%) |
Apr 26, 2011 | 69.88 | 70.18 | 69.88 | 70.16 | 1,495,810 | +0.33(+0.47%) |
Apr 25, 2011 | 69.74 | 69.88 | 69.70 | 69.83 | 1,077,578 | +0.07(+0.10%) |
Apr 21, 2011 | 69.73 | 69.93 | 69.65 | 69.76 | 980,042 | +0.06(+0.09%) |
Apr 20, 2011 | 69.75 | 69.76 | 69.62 | 69.70 | 808,315 | +0.03(+0.05%) |
Apr 19, 2011 | 69.61 | 69.77 | 69.54 | 69.67 | 733,077 | +0.15(+0.21%) |
Apr 18, 2011 | 69.37 | 69.59 | 69.21 | 69.52 | 1,290,594 | +0.10(+0.14%) |
Apr 15, 2011 | 69.32 | 69.49 | 69.32 | 69.42 | 1,039,219 | +0.36(+0.53%) |
Apr 14, 2011 | 69.33 | 69.33 | 69.02 | 69.06 | 1,688,358 | -0.17(-0.25%) |
Apr 13, 2011 | 69.00 | 69.28 | 69.00 | 69.23 | 1,056,761 | +0.12(+0.18%) |
Apr 12, 2011 | 69.12 | 69.22 | 69.01 | 69.11 | 980,512 | +0.24(+0.35%) |
Apr 11, 2011 | 68.79 | 68.97 | 68.79 | 68.87 | 1,046,909 | +0.01(+0.01%) |
Apr 08, 2011 | 68.85 | 69.00 | 68.79 | 68.86 | 897,564 | -0.04(-0.06%) |
Apr 07, 2011 | 69.04 | 69.07 | 68.85 | 68.90 | 1,005,994 | -0.10(-0.15%) |
Apr 06, 2011 | 69.21 | 69.21 | 68.97 | 69.00 | 1,965,875 | -0.22(-0.32%) |
Apr 05, 2011 | 69.24 | 69.24 | 69.01 | 69.23 | 2,983,098 | +0.04(+0.06%) |
Apr 04, 2011 | 69.04 | 69.26 | 69.04 | 69.19 | 1,203,495 | +0.16(+0.23%) |
Apr 01, 2011 | 68.70 | 69.10 | 68.54 | 69.03 | 4,507,492 | +0.32(+0.47%) |
Mar 31, 2011 | 68.96 | 68.96 | 68.65 | 68.70 | 1,311,637 | -0.22(-0.32%) |
Mar 30, 2011 | 68.93 | 68.93 | 68.93 | 68.93 | 1,188,470 | +0.23(+0.34%) |
Mar 29, 2011 | 68.83 | 69.05 | 68.65 | 68.69 | 984,227 | -0.34(-0.49%) |
Mar 28, 2011 | 68.89 | 69.12 | 68.81 | 69.03 | 902,367 | +0.03(+0.04%) |
Mar 25, 2011 | 69.13 | 69.26 | 68.93 | 69.00 | 661,647 | -0.10(-0.15%) |
Mar 24, 2011 | 69.27 | 69.30 | 69.07 | 69.10 | 813,877 | -0.23(-0.33%) |
Mar 23, 2011 | 69.47 | 69.52 | 69.21 | 69.33 | 846,962 | -0.04(-0.06%) |
Mar 22, 2011 | 69.10 | 69.40 | 69.10 | 69.38 | 729,520 | +0.13(+0.18%) |
Mar 21, 2011 | 69.28 | 69.40 | 69.23 | 69.25 | 1,370,619 | -0.22(-0.32%) |
Mar 18, 2011 | 69.17 | 69.52 | 69.17 | 69.47 | 1,092,110 | +0.04(+0.06%) |
Mar 17, 2011 | 69.26 | 69.50 | 69.19 | 69.43 | 1,760,332 | -0.06(-0.09%) |
Mar 16, 2011 | 69.38 | 69.84 | 69.25 | 69.49 | 3,150,193 | +0.43(+0.63%) |
Mar 15, 2011 | 69.13 | 69.17 | 68.97 | 69.06 | 2,613,429 | -0.01(-0.01%) |
Mar 14, 2011 | 69.17 | 69.28 | 69.02 | 69.07 | 1,726,028 | +0.08(+0.11%) |
Mar 11, 2011 | 69.03 | 69.21 | 68.91 | 68.99 | 2,427,568 | -0.06(-0.09%) |
Mar 10, 2011 | 68.89 | 69.11 | 68.66 | 69.05 | 1,520,410 | +0.28(+0.41%) |
Mar 09, 2011 | 68.51 | 68.83 | 68.45 | 68.77 | 2,748,474 | +0.36(+0.52%) |
Mar 08, 2011 | 68.53 | 68.58 | 68.36 | 68.42 | 1,174,615 | -0.09(-0.13%) |
Mar 07, 2011 | 68.41 | 68.76 | 68.41 | 68.51 | 711,444 | -0.17(-0.25%) |
Mar 04, 2011 | 68.48 | 68.75 | 68.46 | 68.68 | 2,181,380 | +0.26(+0.38%) |
Mar 03, 2011 | 68.63 | 68.67 | 68.38 | 68.42 | 1,612,823 | -0.29(-0.43%) |
Mar 02, 2011 | 68.98 | 69.10 | 68.71 | 68.71 | 1,318,272 | -0.37(-0.53%) |