Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 73.20 | 73.82 | 72.94 | 73.36 | 189,960 | +0.86(+1.19%) |
May 23, 2011 | 71.76 | 72.85 | 71.75 | 72.50 | 120,942 | -0.59(-0.81%) |
May 20, 2011 | 72.40 | 73.30 | 71.89 | 73.09 | 77,284 | +0.75(+1.04%) |
May 19, 2011 | 72.94 | 73.10 | 72.00 | 72.34 | 79,577 | -0.57(-0.78%) |
May 18, 2011 | 72.57 | 73.32 | 72.40 | 72.91 | 110,049 | +1.35(+1.89%) |
May 17, 2011 | 70.55 | 71.58 | 70.00 | 71.56 | 105,734 | +0.78(+1.10%) |
May 16, 2011 | 70.63 | 71.40 | 70.62 | 70.78 | 72,106 | +0.31(+0.44%) |
May 13, 2011 | 71.02 | 71.60 | 69.73 | 70.47 | 353,093 | -0.03(-0.04%) |
May 12, 2011 | 70.69 | 71.83 | 69.99 | 70.50 | 262,553 | -0.94(-1.32%) |
May 11, 2011 | 71.68 | 72.15 | 70.77 | 71.44 | 356,465 | -1.28(-1.76%) |
May 10, 2011 | 72.73 | 73.51 | 72.24 | 72.72 | 230,561 | +0.20(+0.28%) |
May 09, 2011 | 71.85 | 72.73 | 71.85 | 72.52 | 260,464 | +1.59(+2.24%) |
May 06, 2011 | 71.43 | 72.65 | 70.09 | 70.93 | 423,617 | +0.77(+1.10%) |
May 05, 2011 | 72.24 | 72.61 | 69.24 | 70.16 | 611,839 | -4.02(-5.42%) |
May 04, 2011 | 75.36 | 76.07 | 73.50 | 74.18 | 319,228 | -2.71(-3.52%) |
May 03, 2011 | 76.96 | 78.49 | 75.65 | 76.89 | 444,281 | +0.18(+0.23%) |
May 02, 2011 | 76.44 | 76.96 | 76.30 | 76.71 | 574,444 | -2.24(-2.84%) |
Apr 29, 2011 | 77.95 | 79.18 | 77.84 | 78.95 | 691,427 | +1.87(+2.43%) |
Apr 28, 2011 | 77.08 | 77.87 | 76.31 | 77.08 | 534,010 | +0.80(+1.05%) |
Apr 27, 2011 | 75.05 | 76.42 | 74.53 | 76.28 | 161,372 | +1.50(+2.01%) |
Apr 26, 2011 | 74.73 | 75.23 | 74.23 | 74.78 | 242,856 | -0.90(-1.19%) |
Apr 25, 2011 | 76.39 | 76.39 | 74.39 | 75.68 | 268,805 | -0.71(-0.93%) |
Apr 21, 2011 | 76.03 | 76.55 | 75.68 | 76.39 | 144,774 | +1.03(+1.37%) |
Apr 20, 2011 | 75.04 | 75.75 | 74.78 | 75.36 | 196,208 | +2.53(+3.47%) |
Apr 19, 2011 | 73.21 | 73.29 | 72.05 | 72.83 | 245,331 | -0.17(-0.23%) |
Apr 18, 2011 | 74.21 | 74.40 | 72.92 | 73.00 | 287,137 | -3.23(-4.24%) |
Apr 15, 2011 | 76.65 | 77.33 | 75.81 | 76.23 | 189,867 | -0.67(-0.87%) |
Apr 14, 2011 | 75.79 | 77.22 | 75.10 | 76.90 | 419,917 | +0.70(+0.92%) |
Apr 13, 2011 | 76.59 | 76.82 | 75.47 | 76.20 | 305,957 | +0.68(+0.90%) |
Apr 12, 2011 | 77.27 | 77.48 | 75.40 | 75.52 | 353,899 | -1.72(-2.23%) |
Apr 11, 2011 | 79.13 | 79.40 | 77.20 | 77.24 | 206,638 | -1.96(-2.47%) |
Apr 08, 2011 | 79.33 | 79.37 | 78.26 | 79.20 | 148,834 | +1.88(+2.43%) |
Apr 07, 2011 | 77.53 | 78.90 | 77.00 | 77.32 | 209,741 | -1.04(-1.33%) |
Apr 06, 2011 | 79.17 | 79.34 | 77.62 | 78.36 | 244,523 | -0.06(-0.08%) |
Apr 05, 2011 | 77.34 | 78.80 | 77.29 | 78.42 | 168,056 | +0.33(+0.42%) |
Apr 04, 2011 | 78.09 | 78.10 | 77.35 | 78.09 | 203,351 | +1.33(+1.73%) |
Apr 01, 2011 | 76.59 | 77.10 | 75.64 | 76.76 | 82,214 | +0.73(+0.96%) |
Mar 31, 2011 | 76.03 | 76.54 | 75.41 | 76.03 | 206,932 | +1.36(+1.82%) |
Mar 30, 2011 | 75.22 | 75.36 | 74.12 | 74.67 | 299,693 | -0.22(-0.29%) |
Mar 29, 2011 | 73.87 | 75.36 | 73.38 | 74.89 | 151,200 | +0.73(+0.98%) |
Mar 28, 2011 | 73.72 | 74.57 | 73.51 | 74.16 | 144,804 | -0.48(-0.64%) |
Mar 25, 2011 | 74.79 | 75.12 | 74.18 | 74.64 | 204,589 | -0.19(-0.25%) |
Mar 24, 2011 | 74.82 | 75.58 | 74.12 | 74.83 | 222,959 | +0.34(+0.46%) |
Mar 23, 2011 | 73.46 | 74.62 | 73.35 | 74.49 | 189,963 | +1.20(+1.64%) |
Mar 22, 2011 | 73.17 | 73.80 | 73.00 | 73.29 | 86,824 | -0.85(-1.15%) |
Mar 21, 2011 | 74.04 | 74.21 | 73.50 | 74.14 | 248,927 | +1.76(+2.43%) |
Mar 18, 2011 | 71.85 | 72.70 | 71.75 | 72.38 | 239,610 | +1.99(+2.83%) |
Mar 17, 2011 | 70.28 | 71.62 | 70.03 | 70.39 | 451,771 | +1.00(+1.44%) |
Mar 16, 2011 | 70.90 | 71.60 | 68.58 | 69.39 | 424,616 | -0.41(-0.59%) |
Mar 15, 2011 | 70.11 | 70.36 | 69.26 | 69.80 | 1,199,042 | -4.20(-5.68%) |
Mar 14, 2011 | 74.86 | 74.96 | 73.76 | 74.00 | 312,988 | -1.26(-1.67%) |
Mar 11, 2011 | 74.53 | 76.18 | 74.01 | 75.26 | 549,038 | -0.60(-0.79%) |
Mar 10, 2011 | 76.45 | 76.50 | 75.48 | 75.86 | 970,297 | -1.70(-2.19%) |
Mar 09, 2011 | 79.33 | 79.33 | 77.25 | 77.56 | 242,069 | -1.05(-1.34%) |
Mar 08, 2011 | 77.49 | 78.61 | 77.14 | 78.61 | 224,801 | +0.16(+0.20%) |
Mar 07, 2011 | 80.18 | 80.38 | 77.61 | 78.45 | 272,309 | -2.30(-2.85%) |
Mar 04, 2011 | 80.97 | 81.62 | 80.07 | 80.75 | 116,399 | -0.05(-0.06%) |
Mar 03, 2011 | 81.26 | 81.78 | 80.45 | 80.80 | 145,079 | -0.49(-0.60%) |
Mar 02, 2011 | 81.75 | 81.99 | 81.17 | 81.29 | 178,832 | +0.21(+0.26%) |