Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 68.25 | 68.33 | 67.24 | 67.51 | 27,250 | +0.88(+1.32%) |
May 23, 2011 | 66.64 | 66.90 | 66.19 | 66.63 | 36,488 | -2.36(-3.42%) |
May 20, 2011 | 70.24 | 70.37 | 68.57 | 68.99 | 27,847 | -2.49(-3.48%) |
May 19, 2011 | 71.60 | 71.75 | 70.59 | 71.48 | 28,678 | +1.01(+1.43%) |
May 18, 2011 | 70.01 | 70.70 | 69.87 | 70.47 | 17,126 | +0.37(+0.53%) |
May 17, 2011 | 69.34 | 70.30 | 69.23 | 70.10 | 33,472 | -0.34(-0.48%) |
May 16, 2011 | 70.07 | 71.52 | 69.92 | 70.44 | 24,560 | -0.85(-1.19%) |
May 13, 2011 | 72.36 | 72.36 | 70.68 | 71.29 | 48,648 | -1.37(-1.89%) |
May 12, 2011 | 72.20 | 72.96 | 71.29 | 72.66 | 71,099 | +0.97(+1.35%) |
May 11, 2011 | 72.90 | 72.90 | 71.42 | 71.69 | 36,113 | -1.87(-2.54%) |
May 10, 2011 | 73.71 | 73.81 | 73.09 | 73.56 | 15,709 | +0.78(+1.07%) |
May 09, 2011 | 72.49 | 72.95 | 72.00 | 72.78 | 25,590 | +0.12(+0.17%) |
May 06, 2011 | 74.60 | 74.75 | 72.45 | 72.66 | 22,046 | -0.84(-1.14%) |
May 05, 2011 | 73.72 | 74.22 | 73.10 | 73.50 | 24,436 | -1.85(-2.46%) |
May 04, 2011 | 76.70 | 76.72 | 75.14 | 75.35 | 22,409 | -0.80(-1.05%) |
May 03, 2011 | 76.71 | 76.73 | 75.65 | 76.15 | 543,720 | -1.11(-1.44%) |
May 02, 2011 | 77.40 | 77.40 | 77.25 | 77.26 | 833,362 | +0.41(+0.53%) |
Apr 29, 2011 | 77.20 | 77.29 | 76.74 | 76.85 | 661,754 | -2.35(-2.97%) |
Apr 28, 2011 | 77.73 | 79.50 | 77.73 | 79.20 | 94,602 | +0.58(+0.74%) |
Apr 27, 2011 | 78.03 | 78.79 | 77.00 | 78.62 | 37,547 | +2.27(+2.97%) |
Apr 26, 2011 | 75.51 | 76.35 | 75.44 | 76.35 | 67,334 | +1.85(+2.48%) |
Apr 25, 2011 | 74.65 | 74.70 | 74.16 | 74.50 | 20,860 | -0.10(-0.13%) |
Apr 21, 2011 | 74.37 | 74.90 | 74.17 | 74.60 | 43,337 | +0.69(+0.93%) |
Apr 20, 2011 | 74.07 | 74.58 | 73.77 | 73.91 | 44,672 | +3.38(+4.79%) |
Apr 19, 2011 | 70.75 | 70.90 | 70.17 | 70.53 | 208,360 | +0.94(+1.35%) |
Apr 18, 2011 | 70.39 | 70.39 | 68.58 | 69.59 | 163,710 | -2.00(-2.79%) |
Apr 15, 2011 | 71.50 | 71.70 | 71.23 | 71.59 | 70,112 | -1.08(-1.49%) |
Apr 14, 2011 | 71.83 | 72.75 | 71.78 | 72.67 | 60,913 | -0.95(-1.29%) |
Apr 13, 2011 | 73.91 | 74.16 | 73.15 | 73.62 | 58,986,124 | +0.67(+0.92%) |
Apr 12, 2011 | 73.18 | 73.25 | 72.36 | 72.95 | 21,491,208 | +0.13(+0.18%) |
Apr 11, 2011 | 72.86 | 73.37 | 72.59 | 72.82 | 72,407 | -2.28(-3.04%) |
Apr 08, 2011 | 75.56 | 75.56 | 74.74 | 75.10 | 19,214 | +0.14(+0.19%) |
Apr 07, 2011 | 74.76 | 75.47 | 74.31 | 74.96 | 107,749 | -0.63(-0.83%) |
Apr 06, 2011 | 75.14 | 75.72 | 75.00 | 75.59 | 83,312 | +1.14(+1.53%) |
Apr 05, 2011 | 73.56 | 74.71 | 73.52 | 74.45 | 109,106 | +1.31(+1.79%) |
Apr 04, 2011 | 73.65 | 73.82 | 73.06 | 73.14 | 110,743 | +0.09(+0.12%) |
Apr 01, 2011 | 72.00 | 73.40 | 71.73 | 73.05 | 93,395 | +2.26(+3.19%) |
Mar 31, 2011 | 70.77 | 71.10 | 70.60 | 70.79 | 65,466 | +0.29(+0.41%) |
Mar 30, 2011 | 70.50 | 70.50 | 70.50 | 70.50 | 56,831 | +2.15(+3.15%) |
Mar 29, 2011 | 67.35 | 68.35 | 67.08 | 68.35 | 158,014 | +0.78(+1.15%) |
Mar 28, 2011 | 67.72 | 68.50 | 67.57 | 67.57 | 96,575 | -1.28(-1.86%) |
Mar 25, 2011 | 69.14 | 69.63 | 68.68 | 68.85 | 103,581 | -0.74(-1.06%) |
Mar 24, 2011 | 68.63 | 69.92 | 68.46 | 69.59 | 66,894 | +2.65(+3.96%) |
Mar 23, 2011 | 66.29 | 67.05 | 66.06 | 66.94 | 72,971 | +1.03(+1.56%) |
Mar 22, 2011 | 66.64 | 66.74 | 65.75 | 65.91 | 35,413 | -0.71(-1.07%) |
Mar 21, 2011 | 66.11 | 66.90 | 66.05 | 66.62 | 170,421 | +1.60(+2.46%) |
Mar 18, 2011 | 65.56 | 66.06 | 64.70 | 65.02 | 246,534 | +2.12(+3.37%) |
Mar 17, 2011 | 63.49 | 64.00 | 62.70 | 62.90 | 398,726 | +1.90(+3.11%) |
Mar 16, 2011 | 63.05 | 63.47 | 60.25 | 61.00 | 268,727 | -2.33(-3.68%) |
Mar 15, 2011 | 61.92 | 63.73 | 61.79 | 63.33 | 181,144 | -2.87(-4.34%) |
Mar 14, 2011 | 65.67 | 66.30 | 65.57 | 66.20 | 148,529 | -0.50(-0.75%) |
Mar 11, 2011 | 66.00 | 66.75 | 65.85 | 66.70 | 79,380 | -0.20(-0.30%) |
Mar 10, 2011 | 67.60 | 67.84 | 66.60 | 66.90 | 123,774 | -2.43(-3.50%) |
Mar 09, 2011 | 69.47 | 69.73 | 68.87 | 69.33 | 69,797 | +0.88(+1.29%) |
Mar 08, 2011 | 67.56 | 68.78 | 67.33 | 68.45 | 112,097 | +0.72(+1.06%) |
Mar 07, 2011 | 68.63 | 68.93 | 67.38 | 67.73 | 81,491 | +0.53(+0.79%) |
Mar 04, 2011 | 68.02 | 68.19 | 66.90 | 67.20 | 133,360 | -1.90(-2.75%) |
Mar 03, 2011 | 69.82 | 69.82 | 68.27 | 69.10 | 187,661 | +0.37(+0.54%) |
Mar 02, 2011 | 68.72 | 69.19 | 68.41 | 68.73 | 105,552 | -1.03(-1.48%) |