Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 67.88 | 69.53 | 67.50 | 69.13 | 235,684 | +1.51(+2.23%) |
May 23, 2011 | 66.23 | 68.07 | 66.12 | 67.62 | 175,959 | +0.62(+0.93%) |
May 20, 2011 | 67.20 | 67.75 | 66.75 | 67.00 | 189,891 | -0.10(-0.15%) |
May 19, 2011 | 67.28 | 67.63 | 66.90 | 67.10 | 107,680 | -0.06(-0.09%) |
May 18, 2011 | 66.75 | 67.34 | 66.66 | 67.16 | 276,123 | +0.38(+0.57%) |
May 17, 2011 | 66.22 | 67.04 | 65.65 | 66.78 | 270,369 | +0.51(+0.77%) |
May 16, 2011 | 65.90 | 67.47 | 65.50 | 66.27 | 226,627 | +0.30(+0.45%) |
May 13, 2011 | 67.20 | 67.41 | 65.80 | 65.97 | 175,041 | -1.06(-1.58%) |
May 12, 2011 | 65.80 | 67.50 | 65.80 | 67.03 | 283,706 | +0.88(+1.33%) |
May 11, 2011 | 69.00 | 70.14 | 65.53 | 66.15 | 733,778 | -2.69(-3.91%) |
May 10, 2011 | 67.51 | 69.32 | 66.91 | 68.84 | 450,206 | +0.99(+1.46%) |
May 09, 2011 | 65.64 | 68.25 | 65.31 | 67.85 | 252,201 | +2.35(+3.59%) |
May 06, 2011 | 65.80 | 66.17 | 64.90 | 65.50 | 160,416 | +0.29(+0.44%) |
May 05, 2011 | 64.90 | 65.83 | 64.58 | 65.21 | 120,302 | +0.07(+0.11%) |
May 04, 2011 | 65.50 | 66.18 | 65.12 | 65.14 | 225,625 | +0.62(+0.96%) |
May 03, 2011 | 65.33 | 65.48 | 64.34 | 64.52 | 150,977 | -0.69(-1.06%) |
May 02, 2011 | 65.01 | 65.24 | 64.96 | 65.21 | 189,373 | +0.44(+0.68%) |
Apr 29, 2011 | 64.82 | 65.14 | 64.24 | 64.77 | 184,247 | +0.20(+0.31%) |
Apr 28, 2011 | 64.77 | 64.80 | 64.14 | 64.57 | 179,393 | -0.18(-0.28%) |
Apr 27, 2011 | 64.43 | 65.02 | 64.04 | 64.75 | 172,452 | +0.11(+0.17%) |
Apr 26, 2011 | 64.17 | 64.74 | 63.99 | 64.64 | 276,490 | +0.54(+0.84%) |
Apr 25, 2011 | 63.82 | 64.19 | 63.27 | 64.10 | 122,734 | -0.31(-0.48%) |
Apr 21, 2011 | 64.26 | 64.67 | 63.48 | 64.41 | 91,325 | -0.03(-0.05%) |
Apr 20, 2011 | 63.31 | 65.49 | 62.69 | 64.44 | 232,799 | +1.49(+2.37%) |
Apr 19, 2011 | 63.00 | 63.42 | 62.68 | 62.95 | 157,525 | +0.06(+0.10%) |
Apr 18, 2011 | 62.29 | 63.22 | 61.32 | 62.89 | 102,185 | +0.10(+0.16%) |
Apr 15, 2011 | 63.24 | 64.00 | 62.53 | 62.79 | 188,546 | -0.70(-1.10%) |
Apr 14, 2011 | 62.87 | 64.17 | 62.20 | 63.49 | 262,263 | +0.45(+0.71%) |
Apr 13, 2011 | 61.92 | 63.21 | 60.41 | 63.04 | 255,202 | +1.79(+2.92%) |
Apr 12, 2011 | 60.66 | 62.41 | 59.15 | 61.25 | 335,300 | +0.66(+1.09%) |
Apr 11, 2011 | 64.03 | 64.03 | 56.86 | 60.59 | 818,802 | -3.91(-6.06%) |
Apr 08, 2011 | 68.91 | 69.50 | 63.45 | 64.50 | 474,270 | -3.75(-5.49%) |
Apr 07, 2011 | 70.29 | 70.30 | 68.01 | 68.25 | 97,827 | -1.62(-2.32%) |
Apr 06, 2011 | 71.90 | 72.25 | 68.00 | 69.87 | 204,889 | -2.16(-3.00%) |
Apr 05, 2011 | 73.60 | 73.79 | 71.87 | 72.03 | 135,382 | -1.47(-2.00%) |
Apr 04, 2011 | 72.00 | 73.75 | 72.00 | 73.50 | 116,471 | +1.57(+2.18%) |
Apr 01, 2011 | 71.05 | 72.00 | 70.66 | 71.93 | 179,604 | +1.29(+1.83%) |
Mar 31, 2011 | 69.78 | 70.89 | 68.75 | 70.64 | 154,502 | +0.89(+1.28%) |
Mar 30, 2011 | 68.75 | 70.00 | 68.28 | 69.75 | 98,344 | +0.86(+1.25%) |
Mar 29, 2011 | 68.50 | 68.92 | 67.50 | 68.89 | 95,364 | +0.33(+0.48%) |
Mar 28, 2011 | 69.05 | 69.20 | 68.26 | 68.56 | 65,725 | -0.64(-0.92%) |
Mar 25, 2011 | 68.49 | 69.86 | 68.03 | 69.20 | 112,942 | +0.52(+0.76%) |
Mar 24, 2011 | 69.02 | 69.02 | 67.33 | 68.68 | 103,089 | +0.19(+0.28%) |
Mar 23, 2011 | 69.61 | 69.73 | 68.13 | 68.49 | 114,741 | -1.51(-2.16%) |
Mar 22, 2011 | 69.99 | 70.21 | 68.65 | 70.00 | 140,983 | +0.26(+0.37%) |
Mar 21, 2011 | 71.52 | 71.68 | 69.00 | 69.74 | 251,599 | +1.41(+2.06%) |
Mar 18, 2011 | 66.96 | 68.42 | 65.00 | 68.33 | 576,365 | +1.99(+3.00%) |
Mar 17, 2011 | 65.12 | 66.48 | 64.70 | 66.34 | 157,717 | +1.54(+2.38%) |
Mar 16, 2011 | 66.39 | 66.39 | 64.65 | 64.80 | 194,427 | -1.91(-2.86%) |
Mar 15, 2011 | 65.34 | 67.36 | 65.25 | 66.71 | 198,500 | -0.42(-0.63%) |
Mar 14, 2011 | 65.30 | 67.70 | 65.30 | 67.13 | 243,800 | +1.46(+2.22%) |
Mar 11, 2011 | 63.06 | 65.93 | 62.31 | 65.67 | 223,491 | +2.63(+4.17%) |
Mar 10, 2011 | 63.70 | 64.10 | 62.75 | 63.04 | 108,624 | -0.90(-1.41%) |
Mar 09, 2011 | 63.91 | 64.54 | 63.75 | 63.94 | 130,188 | +0.38(+0.60%) |
Mar 08, 2011 | 62.75 | 63.93 | 62.38 | 63.56 | 79,334 | +0.74(+1.18%) |
Mar 07, 2011 | 63.11 | 63.46 | 62.65 | 62.82 | 94,715 | -0.18(-0.29%) |
Mar 04, 2011 | 63.28 | 63.49 | 61.60 | 63.00 | 116,347 | +0.08(+0.13%) |
Mar 03, 2011 | 62.46 | 63.39 | 62.22 | 62.92 | 165,503 | +1.10(+1.78%) |
Mar 02, 2011 | 59.27 | 62.16 | 58.75 | 61.82 | 207,846 | +2.64(+4.46%) |