Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 62.09 | 62.41 | 61.44 | 61.50 | 908,539 | -0.34(-0.55%) |
May 23, 2011 | 61.78 | 62.55 | 61.30 | 61.85 | 1,196,935 | -1.09(-1.73%) |
May 20, 2011 | 63.36 | 63.58 | 61.94 | 62.93 | 1,398,129 | -0.53(-0.84%) |
May 19, 2011 | 63.77 | 64.45 | 62.76 | 63.46 | 1,225,613 | -0.06(-0.10%) |
May 18, 2011 | 61.25 | 64.45 | 60.82 | 63.52 | 2,471,891 | +2.41(+3.94%) |
May 17, 2011 | 61.93 | 62.40 | 60.61 | 61.12 | 2,552,187 | -1.01(-1.63%) |
May 16, 2011 | 62.62 | 63.52 | 62.12 | 62.13 | 1,804,396 | -0.58(-0.92%) |
May 13, 2011 | 63.55 | 63.93 | 62.51 | 62.70 | 1,065,888 | -1.09(-1.71%) |
May 12, 2011 | 63.43 | 64.26 | 62.65 | 63.80 | 1,363,504 | +0.38(+0.60%) |
May 11, 2011 | 65.19 | 65.19 | 63.22 | 63.42 | 1,259,236 | -1.93(-2.95%) |
May 10, 2011 | 64.45 | 65.45 | 64.45 | 65.35 | 1,129,114 | +1.15(+1.79%) |
May 09, 2011 | 63.82 | 64.82 | 63.70 | 64.20 | 1,237,206 | +0.39(+0.62%) |
May 06, 2011 | 64.66 | 65.34 | 63.64 | 63.80 | 1,724,544 | +0.42(+0.67%) |
May 05, 2011 | 62.15 | 64.59 | 61.88 | 63.38 | 1,760,375 | +0.83(+1.33%) |
May 04, 2011 | 63.69 | 64.02 | 62.18 | 62.55 | 2,865,046 | -1.35(-2.12%) |
May 03, 2011 | 65.56 | 65.76 | 63.77 | 63.90 | 2,315,541 | -1.91(-2.90%) |
May 02, 2011 | 65.95 | 66.01 | 65.73 | 65.81 | 1,932,241 | -0.11(-0.16%) |
Apr 29, 2011 | 66.81 | 67.34 | 65.72 | 65.91 | 2,714,933 | -0.85(-1.28%) |
Apr 28, 2011 | 67.75 | 67.92 | 66.50 | 66.77 | 4,357,763 | -0.94(-1.39%) |
Apr 27, 2011 | 69.36 | 69.92 | 65.16 | 67.71 | 8,932,408 | -6.31(-8.52%) |
Apr 26, 2011 | 72.08 | 74.28 | 72.08 | 74.02 | 2,843,625 | +2.50(+3.50%) |
Apr 25, 2011 | 72.00 | 72.21 | 71.31 | 71.51 | 825,184 | -0.50(-0.69%) |
Apr 21, 2011 | 71.97 | 72.34 | 71.60 | 72.01 | 1,122,358 | +0.42(+0.58%) |
Apr 20, 2011 | 70.44 | 72.04 | 70.27 | 71.60 | 2,355,044 | +2.36(+3.41%) |
Apr 19, 2011 | 69.20 | 69.73 | 68.80 | 69.24 | 1,462,412 | +0.27(+0.39%) |
Apr 18, 2011 | 69.37 | 69.52 | 68.22 | 68.96 | 1,400,650 | -1.43(-2.03%) |
Apr 15, 2011 | 69.80 | 70.58 | 69.31 | 70.39 | 1,226,890 | +0.81(+1.16%) |
Apr 14, 2011 | 68.77 | 69.83 | 68.72 | 69.58 | 1,679,734 | +0.33(+0.47%) |
Apr 13, 2011 | 69.78 | 70.32 | 68.79 | 69.26 | 1,425,183 | -0.14(-0.21%) |
Apr 12, 2011 | 69.23 | 69.59 | 68.62 | 69.40 | 1,400,645 | -0.51(-0.73%) |
Apr 11, 2011 | 70.32 | 70.59 | 69.40 | 69.91 | 951,704 | +0.02(+0.03%) |
Apr 08, 2011 | 71.16 | 71.35 | 69.73 | 69.89 | 1,399,348 | -0.75(-1.06%) |
Apr 07, 2011 | 70.92 | 71.07 | 70.08 | 70.64 | 1,375,050 | -0.30(-0.42%) |
Apr 06, 2011 | 72.85 | 72.92 | 70.61 | 70.93 | 1,867,338 | -1.51(-2.09%) |
Apr 05, 2011 | 73.13 | 73.36 | 72.36 | 72.44 | 1,510,320 | -0.85(-1.17%) |
Apr 04, 2011 | 73.84 | 73.95 | 72.63 | 73.30 | 1,134,231 | -0.08(-0.11%) |
Apr 01, 2011 | 71.97 | 73.44 | 71.35 | 73.38 | 2,096,557 | +1.78(+2.48%) |
Mar 31, 2011 | 70.86 | 71.71 | 70.86 | 71.60 | 1,220,647 | +0.47(+0.66%) |
Mar 30, 2011 | 71.31 | 71.78 | 71.07 | 71.13 | 1,434,944 | +0.10(+0.14%) |
Mar 29, 2011 | 69.69 | 71.04 | 69.01 | 71.04 | 1,474,051 | +1.29(+1.84%) |
Mar 28, 2011 | 70.36 | 70.73 | 69.64 | 69.75 | 1,191,973 | -0.64(-0.91%) |
Mar 25, 2011 | 69.80 | 70.73 | 69.67 | 70.39 | 1,481,091 | +0.73(+1.05%) |
Mar 24, 2011 | 69.47 | 70.74 | 69.42 | 69.66 | 2,401,219 | +0.68(+0.99%) |
Mar 23, 2011 | 67.78 | 69.24 | 67.49 | 68.98 | 1,498,770 | +1.13(+1.67%) |
Mar 22, 2011 | 68.27 | 68.46 | 67.36 | 67.84 | 1,303,427 | -0.64(-0.93%) |
Mar 21, 2011 | 68.41 | 68.54 | 68.12 | 68.48 | 1,358,642 | +1.91(+2.86%) |
Mar 18, 2011 | 67.03 | 67.56 | 66.40 | 66.57 | 1,808,622 | +0.78(+1.18%) |
Mar 17, 2011 | 65.08 | 66.19 | 64.94 | 65.79 | 1,998,702 | +1.78(+2.78%) |
Mar 16, 2011 | 64.87 | 65.67 | 63.53 | 64.02 | 1,970,065 | -1.10(-1.70%) |
Mar 15, 2011 | 64.62 | 65.55 | 64.48 | 65.12 | 1,906,577 | -0.73(-1.11%) |
Mar 14, 2011 | 65.29 | 66.07 | 65.25 | 65.85 | 1,526,812 | -0.11(-0.17%) |
Mar 11, 2011 | 64.81 | 66.10 | 64.23 | 65.97 | 1,380,192 | +1.16(+1.80%) |
Mar 10, 2011 | 65.72 | 65.81 | 64.74 | 64.80 | 1,828,549 | -1.82(-2.74%) |
Mar 09, 2011 | 67.03 | 67.55 | 66.52 | 66.63 | 1,334,284 | -0.39(-0.59%) |
Mar 08, 2011 | 65.86 | 67.32 | 65.38 | 67.02 | 1,296,654 | +1.41(+2.14%) |
Mar 07, 2011 | 66.94 | 66.94 | 65.09 | 65.61 | 1,577,860 | -0.88(-1.32%) |
Mar 04, 2011 | 66.56 | 67.04 | 65.92 | 66.49 | 1,517,731 | -1.05(-1.56%) |
Mar 03, 2011 | 66.00 | 67.65 | 66.00 | 67.54 | 1,586,205 | +2.58(+3.97%) |
Mar 02, 2011 | 64.74 | 65.48 | 64.39 | 64.96 | 1,315,340 | +0.38(+0.59%) |