Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 69.72 | 70.08 | 69.53 | 69.71 | 1,062,518 | +0.31(+0.44%) |
May 23, 2011 | 69.19 | 69.67 | 69.08 | 69.40 | 569,830 | -0.37(-0.53%) |
May 20, 2011 | 70.08 | 70.08 | 69.54 | 69.77 | 610,529 | -0.65(-0.92%) |
May 19, 2011 | 70.70 | 70.83 | 70.00 | 70.42 | 778,044 | -0.60(-0.85%) |
May 18, 2011 | 70.87 | 71.10 | 70.69 | 71.02 | 450,127 | +0.02(+0.02%) |
May 17, 2011 | 70.86 | 71.17 | 70.56 | 71.00 | 763,059 | -0.73(-1.02%) |
May 16, 2011 | 72.33 | 72.41 | 71.57 | 71.73 | 633,172 | -1.02(-1.40%) |
May 13, 2011 | 73.21 | 73.30 | 72.57 | 72.75 | 1,226,277 | -0.22(-0.30%) |
May 12, 2011 | 72.29 | 73.03 | 71.94 | 72.97 | 1,901,466 | +1.89(+2.66%) |
May 11, 2011 | 70.68 | 71.22 | 70.21 | 71.08 | 1,107,167 | +0.38(+0.54%) |
May 10, 2011 | 70.35 | 70.72 | 70.24 | 70.70 | 819,542 | +1.45(+2.09%) |
May 09, 2011 | 68.98 | 69.27 | 68.60 | 69.25 | 555,658 | +0.23(+0.33%) |
May 06, 2011 | 69.74 | 69.80 | 68.65 | 69.02 | 686,981 | -0.40(-0.58%) |
May 05, 2011 | 69.41 | 69.94 | 69.15 | 69.42 | 788,179 | -0.17(-0.25%) |
May 04, 2011 | 69.62 | 69.98 | 69.40 | 69.60 | 522,339 | +0.06(+0.09%) |
May 03, 2011 | 70.09 | 70.13 | 69.11 | 69.53 | 733,587 | -0.41(-0.59%) |
May 02, 2011 | 69.99 | 70.02 | 69.83 | 69.94 | 793,228 | +0.42(+0.60%) |
Apr 29, 2011 | 69.46 | 69.97 | 69.44 | 69.53 | 639,681 | +0.16(+0.23%) |
Apr 28, 2011 | 68.84 | 69.51 | 68.63 | 69.37 | 577,437 | +1.06(+1.55%) |
Apr 27, 2011 | 68.14 | 68.44 | 67.75 | 68.31 | 818,894 | -0.32(-0.47%) |
Apr 26, 2011 | 68.73 | 68.75 | 68.23 | 68.64 | 890,103 | -0.74(-1.07%) |
Apr 25, 2011 | 68.98 | 69.40 | 68.84 | 69.38 | 1,073,139 | +1.49(+2.20%) |
Apr 21, 2011 | 67.99 | 68.33 | 67.77 | 67.89 | 546,537 | +0.47(+0.70%) |
Apr 20, 2011 | 67.43 | 67.56 | 67.12 | 67.41 | 602,414 | +0.99(+1.50%) |
Apr 19, 2011 | 66.58 | 66.67 | 66.18 | 66.42 | 1,076,498 | -0.99(-1.46%) |
Apr 18, 2011 | 67.17 | 67.50 | 67.05 | 67.41 | 945,991 | -0.34(-0.50%) |
Apr 15, 2011 | 67.83 | 68.14 | 67.60 | 67.75 | 588,721 | -0.21(-0.31%) |
Apr 14, 2011 | 67.86 | 68.14 | 67.47 | 67.96 | 817,874 | -0.09(-0.13%) |
Apr 13, 2011 | 68.36 | 68.40 | 67.71 | 68.04 | 829,698 | +0.68(+1.01%) |
Apr 12, 2011 | 66.88 | 67.68 | 66.86 | 67.36 | 1,190,492 | +0.61(+0.91%) |
Apr 11, 2011 | 67.20 | 67.28 | 66.54 | 66.75 | 1,213,121 | -1.20(-1.77%) |
Apr 08, 2011 | 68.55 | 68.62 | 67.78 | 67.96 | 1,362,508 | +0.58(+0.87%) |
Apr 07, 2011 | 67.94 | 67.94 | 66.27 | 67.37 | 1,881,414 | -0.12(-0.18%) |
Apr 06, 2011 | 67.31 | 67.95 | 67.12 | 67.49 | 2,245,758 | -0.24(-0.36%) |
Apr 05, 2011 | 67.63 | 68.35 | 67.38 | 67.74 | 2,374,728 | -1.61(-2.33%) |
Apr 04, 2011 | 69.99 | 69.99 | 69.29 | 69.35 | 1,101,978 | -0.90(-1.28%) |
Apr 01, 2011 | 70.27 | 70.68 | 69.63 | 70.25 | 852,967 | +0.23(+0.32%) |
Mar 31, 2011 | 70.44 | 70.48 | 69.98 | 70.02 | 610,604 | -0.62(-0.88%) |
Mar 30, 2011 | 70.26 | 71.13 | 70.03 | 70.64 | 969,868 | +1.09(+1.57%) |
Mar 29, 2011 | 69.43 | 69.87 | 69.30 | 69.55 | 1,303,287 | -0.73(-1.04%) |
Mar 28, 2011 | 70.55 | 70.88 | 70.24 | 70.29 | 814,857 | +0.47(+0.67%) |
Mar 25, 2011 | 70.02 | 70.10 | 69.61 | 69.82 | 1,165,500 | -0.37(-0.53%) |
Mar 24, 2011 | 69.40 | 70.71 | 69.33 | 70.19 | 1,746,424 | -0.82(-1.16%) |
Mar 23, 2011 | 70.77 | 71.51 | 69.98 | 71.01 | 1,083,995 | -0.74(-1.04%) |
Mar 22, 2011 | 71.74 | 71.95 | 71.34 | 71.75 | 1,408,529 | -0.65(-0.90%) |
Mar 21, 2011 | 71.98 | 72.86 | 71.96 | 72.40 | 1,976,494 | +1.89(+2.69%) |
Mar 18, 2011 | 69.07 | 70.53 | 68.98 | 70.51 | 1,695,674 | -0.43(-0.61%) |
Mar 17, 2011 | 71.11 | 71.48 | 70.23 | 70.94 | 1,767,709 | +1.31(+1.87%) |
Mar 16, 2011 | 70.98 | 71.56 | 68.38 | 69.64 | 3,447,906 | -0.73(-1.03%) |
Mar 15, 2011 | 69.36 | 70.94 | 69.17 | 70.36 | 5,920,816 | -0.29(-0.42%) |
Mar 14, 2011 | 69.66 | 70.86 | 69.36 | 70.66 | 4,195,434 | -3.39(-4.58%) |
Mar 11, 2011 | 73.74 | 74.42 | 73.27 | 74.04 | 2,074,604 | -1.62(-2.14%) |
Mar 10, 2011 | 76.14 | 76.50 | 75.51 | 75.66 | 679,808 | -1.75(-2.26%) |
Mar 09, 2011 | 77.50 | 77.80 | 77.25 | 77.41 | 526,107 | -0.39(-0.50%) |
Mar 08, 2011 | 77.52 | 78.09 | 77.04 | 77.80 | 493,520 | +0.84(+1.09%) |
Mar 07, 2011 | 78.08 | 78.31 | 76.83 | 76.96 | 668,630 | -1.70(-2.17%) |
Mar 04, 2011 | 79.20 | 79.40 | 77.98 | 78.66 | 509,765 | -1.04(-1.30%) |
Mar 03, 2011 | 79.36 | 79.71 | 79.10 | 79.70 | 626,168 | +0.57(+0.72%) |
Mar 02, 2011 | 79.46 | 79.67 | 78.76 | 79.13 | 743,745 | -1.13(-1.41%) |