Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 63.73 | 64.85 | 63.65 | 64.02 | 3,524,962 | +1.03(+1.63%) |
May 23, 2011 | 63.04 | 63.49 | 62.63 | 63.00 | 3,729,380 | -1.42(-2.21%) |
May 20, 2011 | 64.19 | 64.97 | 63.73 | 64.42 | 4,920,390 | -0.13(-0.20%) |
May 19, 2011 | 64.51 | 64.87 | 63.66 | 64.55 | 4,538,591 | +0.74(+1.15%) |
May 18, 2011 | 62.57 | 64.45 | 62.24 | 63.81 | 4,660,674 | +1.43(+2.29%) |
May 17, 2011 | 61.41 | 62.49 | 61.01 | 62.38 | 4,457,047 | +0.72(+1.17%) |
May 16, 2011 | 62.30 | 63.33 | 61.47 | 61.66 | 4,385,770 | -0.98(-1.57%) |
May 13, 2011 | 63.79 | 63.93 | 62.38 | 62.65 | 3,944,617 | -0.50(-0.79%) |
May 12, 2011 | 63.27 | 63.94 | 62.18 | 63.14 | 5,210,136 | -0.57(-0.90%) |
May 11, 2011 | 65.43 | 65.43 | 63.45 | 63.71 | 4,682,867 | -2.15(-3.26%) |
May 10, 2011 | 65.97 | 66.24 | 64.86 | 65.86 | 5,196,886 | -0.23(-0.35%) |
May 09, 2011 | 64.72 | 66.38 | 64.48 | 66.10 | 4,675,884 | +2.05(+3.20%) |
May 06, 2011 | 64.96 | 66.10 | 63.13 | 64.05 | 7,333,435 | +0.79(+1.24%) |
May 05, 2011 | 63.34 | 64.95 | 62.46 | 63.26 | 8,422,353 | -0.75(-1.18%) |
May 04, 2011 | 65.85 | 65.91 | 63.39 | 64.01 | 9,763,967 | -1.98(-3.01%) |
May 03, 2011 | 68.53 | 68.65 | 65.78 | 66.00 | 6,444,711 | -3.08(-4.46%) |
May 02, 2011 | 68.98 | 69.17 | 68.63 | 69.08 | 5,450,455 | -1.98(-2.79%) |
Apr 29, 2011 | 69.39 | 71.47 | 69.39 | 71.06 | 4,563,452 | +1.67(+2.41%) |
Apr 28, 2011 | 69.48 | 70.09 | 68.62 | 69.39 | 4,040,634 | +0.99(+1.45%) |
Apr 27, 2011 | 69.57 | 70.10 | 68.02 | 68.40 | 8,078,916 | +1.71(+2.57%) |
Apr 26, 2011 | 66.27 | 66.90 | 65.81 | 66.69 | 2,949,238 | +0.55(+0.84%) |
Apr 25, 2011 | 66.70 | 66.80 | 65.83 | 66.14 | 1,914,349 | -0.56(-0.84%) |
Apr 21, 2011 | 66.54 | 67.05 | 65.85 | 66.70 | 2,557,090 | +0.11(+0.16%) |
Apr 20, 2011 | 66.38 | 66.67 | 66.00 | 66.59 | 2,747,523 | +1.65(+2.53%) |
Apr 19, 2011 | 63.83 | 65.07 | 63.44 | 64.95 | 2,931,075 | +1.12(+1.75%) |
Apr 18, 2011 | 64.02 | 64.36 | 63.34 | 63.83 | 3,575,993 | -1.38(-2.12%) |
Apr 15, 2011 | 65.63 | 65.84 | 64.90 | 65.21 | 5,295,743 | -0.64(-0.97%) |
Apr 14, 2011 | 65.62 | 66.02 | 65.02 | 65.85 | 3,667,075 | -0.02(-0.03%) |
Apr 13, 2011 | 66.62 | 67.21 | 64.86 | 65.86 | 7,109,867 | -0.53(-0.80%) |
Apr 12, 2011 | 66.83 | 66.91 | 65.11 | 66.39 | 5,060,069 | -1.22(-1.80%) |
Apr 11, 2011 | 69.42 | 69.91 | 67.41 | 67.61 | 3,296,807 | -2.03(-2.92%) |
Apr 08, 2011 | 70.41 | 70.68 | 69.29 | 69.64 | 3,401,618 | -0.24(-0.34%) |
Apr 07, 2011 | 70.59 | 70.72 | 68.96 | 69.88 | 3,413,325 | -0.23(-0.33%) |
Apr 06, 2011 | 71.83 | 71.92 | 69.45 | 70.11 | 3,441,686 | -1.27(-1.78%) |
Apr 05, 2011 | 71.30 | 71.82 | 70.72 | 71.39 | 2,320,962 | +0.39(+0.55%) |
Apr 04, 2011 | 71.53 | 71.91 | 70.68 | 71.00 | 2,082,296 | -0.71(-0.99%) |
Apr 01, 2011 | 70.95 | 72.08 | 70.94 | 71.71 | 2,858,969 | +1.26(+1.80%) |
Mar 31, 2011 | 70.07 | 71.19 | 69.96 | 70.44 | 4,411,293 | +1.16(+1.67%) |
Mar 30, 2011 | 69.29 | 69.29 | 69.29 | 69.29 | 2,203,122 | +0.36(+0.53%) |
Mar 29, 2011 | 68.45 | 69.17 | 67.73 | 68.92 | 2,676,052 | +0.33(+0.48%) |
Mar 28, 2011 | 69.79 | 70.27 | 68.56 | 68.59 | 2,063,501 | -1.15(-1.65%) |
Mar 25, 2011 | 67.98 | 69.96 | 67.27 | 69.74 | 3,844,274 | +1.83(+2.69%) |
Mar 24, 2011 | 67.14 | 67.92 | 66.24 | 67.91 | 3,085,078 | +1.23(+1.85%) |
Mar 23, 2011 | 67.69 | 67.86 | 66.18 | 66.68 | 4,272,896 | -1.19(-1.75%) |
Mar 22, 2011 | 68.00 | 68.20 | 67.00 | 67.87 | 2,861,964 | -0.06(-0.09%) |
Mar 21, 2011 | 67.74 | 68.08 | 67.63 | 67.93 | 3,055,295 | +2.13(+3.24%) |
Mar 18, 2011 | 67.52 | 67.69 | 65.80 | 65.80 | 4,639,022 | -0.60(-0.90%) |
Mar 17, 2011 | 65.43 | 66.91 | 65.09 | 66.39 | 4,200,692 | +1.67(+2.58%) |
Mar 16, 2011 | 65.27 | 66.69 | 63.59 | 64.72 | 4,847,054 | -0.20(-0.31%) |
Mar 15, 2011 | 64.88 | 65.56 | 64.42 | 64.92 | 3,784,573 | -0.68(-1.03%) |
Mar 14, 2011 | 65.55 | 65.87 | 64.70 | 65.60 | 3,101,802 | -0.69(-1.04%) |
Mar 11, 2011 | 64.59 | 66.73 | 64.48 | 66.29 | 4,685,187 | +1.19(+1.83%) |
Mar 10, 2011 | 67.58 | 67.77 | 65.03 | 65.09 | 6,631,396 | -3.52(-5.13%) |
Mar 09, 2011 | 68.77 | 69.51 | 68.25 | 68.62 | 2,406,578 | -0.59(-0.85%) |
Mar 08, 2011 | 69.66 | 69.80 | 68.00 | 69.20 | 3,261,752 | -0.45(-0.65%) |
Mar 07, 2011 | 70.14 | 70.99 | 68.99 | 69.66 | 2,483,942 | +0.10(+0.14%) |
Mar 04, 2011 | 70.52 | 70.60 | 69.05 | 69.56 | 3,167,615 | -0.79(-1.13%) |
Mar 03, 2011 | 70.55 | 70.76 | 69.69 | 70.35 | 2,693,767 | +0.61(+0.88%) |
Mar 02, 2011 | 69.90 | 70.14 | 68.53 | 69.74 | 2,828,828 | -0.17(-0.24%) |