Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 63.57 | 64.67 | 63.57 | 64.00 | 202,670 | +0.96(+1.52%) |
May 23, 2011 | 62.97 | 63.41 | 62.56 | 63.04 | 648,869 | -1.16(-1.80%) |
May 20, 2011 | 63.53 | 64.62 | 62.88 | 64.20 | 413,376 | +0.66(+1.04%) |
May 19, 2011 | 64.12 | 64.44 | 63.12 | 63.54 | 408,202 | -0.38(-0.60%) |
May 18, 2011 | 62.78 | 64.38 | 62.76 | 63.92 | 359,732 | +1.22(+1.95%) |
May 17, 2011 | 62.39 | 62.89 | 61.75 | 62.70 | 502,872 | -0.04(-0.06%) |
May 16, 2011 | 63.07 | 64.37 | 62.51 | 62.74 | 667,729 | -0.62(-0.98%) |
May 13, 2011 | 63.79 | 64.21 | 62.62 | 63.36 | 407,045 | -0.26(-0.40%) |
May 12, 2011 | 63.71 | 64.14 | 62.67 | 63.62 | 490,613 | -0.42(-0.65%) |
May 11, 2011 | 66.08 | 66.08 | 63.51 | 64.04 | 819,911 | -2.34(-3.52%) |
May 10, 2011 | 66.14 | 66.64 | 65.45 | 66.37 | 264,289 | +0.34(+0.51%) |
May 09, 2011 | 64.75 | 66.35 | 64.64 | 66.03 | 238,272 | +1.55(+2.40%) |
May 06, 2011 | 64.50 | 66.14 | 63.71 | 64.49 | 473,191 | +0.68(+1.07%) |
May 05, 2011 | 64.14 | 64.92 | 63.14 | 63.81 | 568,404 | -1.29(-1.97%) |
May 04, 2011 | 66.60 | 66.60 | 64.69 | 65.09 | 602,767 | -1.81(-2.70%) |
May 03, 2011 | 68.44 | 68.46 | 66.21 | 66.90 | 718,234 | -2.11(-3.05%) |
May 02, 2011 | 68.84 | 69.04 | 68.59 | 69.01 | 210,225 | -0.63(-0.91%) |
Apr 29, 2011 | 67.75 | 69.65 | 67.75 | 69.64 | 831,086 | +1.85(+2.73%) |
Apr 28, 2011 | 66.99 | 67.92 | 66.70 | 67.79 | 209,895 | +0.55(+0.82%) |
Apr 27, 2011 | 67.38 | 67.53 | 65.94 | 67.24 | 258,368 | -0.06(-0.08%) |
Apr 26, 2011 | 67.11 | 67.64 | 66.76 | 67.29 | 137,547 | +0.48(+0.72%) |
Apr 25, 2011 | 67.01 | 67.07 | 66.19 | 66.81 | 344,719 | -0.21(-0.32%) |
Apr 21, 2011 | 67.07 | 67.35 | 66.41 | 67.03 | 192,892 | +0.05(+0.08%) |
Apr 20, 2011 | 66.52 | 67.18 | 66.31 | 66.97 | 198,912 | +1.45(+2.22%) |
Apr 19, 2011 | 64.74 | 65.59 | 64.70 | 65.52 | 351,931 | +0.67(+1.03%) |
Apr 18, 2011 | 64.87 | 65.15 | 64.16 | 64.85 | 230,153 | -1.26(-1.90%) |
Apr 15, 2011 | 65.83 | 66.13 | 65.04 | 66.11 | 141,017 | +0.59(+0.90%) |
Apr 14, 2011 | 65.01 | 65.69 | 64.45 | 65.52 | 563,352 | +0.20(+0.31%) |
Apr 13, 2011 | 65.39 | 65.83 | 64.76 | 65.32 | 260,374 | +0.70(+1.08%) |
Apr 12, 2011 | 66.22 | 66.38 | 64.31 | 64.62 | 350,097 | -2.38(-3.56%) |
Apr 11, 2011 | 68.78 | 68.97 | 66.74 | 67.00 | 658,189 | -1.98(-2.88%) |
Apr 08, 2011 | 69.11 | 69.56 | 68.47 | 68.99 | 217,742 | +0.34(+0.49%) |
Apr 07, 2011 | 68.79 | 68.98 | 67.94 | 68.65 | 136,439 | +0.00(+0.00%) |
Apr 06, 2011 | 70.28 | 70.28 | 68.36 | 68.65 | 325,381 | -0.93(-1.34%) |
Apr 05, 2011 | 69.57 | 70.01 | 69.29 | 69.58 | 151,501 | -0.08(-0.12%) |
Apr 04, 2011 | 69.89 | 70.10 | 69.53 | 69.67 | 247,360 | +0.12(+0.17%) |
Apr 01, 2011 | 69.99 | 70.17 | 69.32 | 69.55 | 441,524 | +0.16(+0.23%) |
Mar 31, 2011 | 69.48 | 70.17 | 69.38 | 69.39 | 127,111 | -0.10(-0.14%) |
Mar 30, 2011 | 69.43 | 69.95 | 68.73 | 69.49 | 206,266 | +0.71(+1.03%) |
Mar 29, 2011 | 67.83 | 68.86 | 67.09 | 68.78 | 102,572 | +1.10(+1.62%) |
Mar 28, 2011 | 68.62 | 69.04 | 67.68 | 67.68 | 445,533 | -0.79(-1.16%) |
Mar 25, 2011 | 67.62 | 68.72 | 67.31 | 68.47 | 241,010 | +1.02(+1.52%) |
Mar 24, 2011 | 67.73 | 67.73 | 66.48 | 67.45 | 271,748 | +0.28(+0.42%) |
Mar 23, 2011 | 67.36 | 67.38 | 66.64 | 67.17 | 403,843 | -0.13(-0.20%) |
Mar 22, 2011 | 67.09 | 67.45 | 66.98 | 67.30 | 225,178 | +0.09(+0.13%) |
Mar 21, 2011 | 66.99 | 67.22 | 66.80 | 67.21 | 348,708 | +1.96(+3.00%) |
Mar 18, 2011 | 66.27 | 66.27 | 64.92 | 65.26 | 438,868 | -0.05(-0.07%) |
Mar 17, 2011 | 64.39 | 65.50 | 64.21 | 65.30 | 343,904 | +1.86(+2.93%) |
Mar 16, 2011 | 64.20 | 65.30 | 62.63 | 63.44 | 475,259 | -0.65(-1.01%) |
Mar 15, 2011 | 63.90 | 64.59 | 63.69 | 64.09 | 320,197 | -0.61(-0.95%) |
Mar 14, 2011 | 63.38 | 64.90 | 63.38 | 64.70 | 200,655 | +0.68(+1.07%) |
Mar 11, 2011 | 62.01 | 64.37 | 61.83 | 64.02 | 338,238 | +1.39(+2.21%) |
Mar 10, 2011 | 64.12 | 64.12 | 62.21 | 62.63 | 463,712 | -2.39(-3.67%) |
Mar 09, 2011 | 64.74 | 65.69 | 64.74 | 65.02 | 183,649 | -0.00(-0.01%) |
Mar 08, 2011 | 66.22 | 66.22 | 64.97 | 65.03 | 188,024 | -1.10(-1.67%) |
Mar 07, 2011 | 67.01 | 67.40 | 65.51 | 66.13 | 307,889 | -0.48(-0.73%) |
Mar 04, 2011 | 66.88 | 66.91 | 66.00 | 66.61 | 269,110 | -0.19(-0.28%) |
Mar 03, 2011 | 66.05 | 66.85 | 65.73 | 66.80 | 195,375 | +1.19(+1.81%) |
Mar 02, 2011 | 65.14 | 65.70 | 64.68 | 65.61 | 572,488 | +0.17(+0.25%) |