Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 67.35 | 67.66 | 66.72 | 66.85 | 72,954,728 | -0.32(-0.48%) |
May 23, 2011 | 67.21 | 67.65 | 67.05 | 67.17 | 61,403,072 | -1.23(-1.80%) |
May 20, 2011 | 68.72 | 68.89 | 67.93 | 68.40 | 67,870,360 | -0.50(-0.73%) |
May 19, 2011 | 69.23 | 69.32 | 68.29 | 68.90 | 64,048,812 | +0.15(+0.22%) |
May 18, 2011 | 67.80 | 68.78 | 67.69 | 68.75 | 66,038,096 | +1.04(+1.54%) |
May 17, 2011 | 67.38 | 67.95 | 67.19 | 67.71 | 92,652,744 | -0.21(-0.32%) |
May 16, 2011 | 68.48 | 69.25 | 67.87 | 67.93 | 83,313,912 | -1.01(-1.46%) |
May 13, 2011 | 69.97 | 70.16 | 68.74 | 68.94 | 90,464,416 | -0.97(-1.39%) |
May 12, 2011 | 68.90 | 70.12 | 68.50 | 69.91 | 96,941,024 | +0.61(+0.88%) |
May 11, 2011 | 70.36 | 70.46 | 68.97 | 69.30 | 98,524,872 | -1.30(-1.85%) |
May 10, 2011 | 69.89 | 70.61 | 69.80 | 70.60 | 53,800,052 | +1.06(+1.53%) |
May 09, 2011 | 68.66 | 69.61 | 68.55 | 69.54 | 55,491,576 | +0.80(+1.16%) |
May 06, 2011 | 69.14 | 69.62 | 68.38 | 68.74 | 92,666,568 | +0.36(+0.53%) |
May 05, 2011 | 68.22 | 69.41 | 68.03 | 68.38 | 111,294,176 | -0.31(-0.46%) |
May 04, 2011 | 69.69 | 69.72 | 68.29 | 68.69 | 78,457,424 | -0.90(-1.29%) |
May 03, 2011 | 70.41 | 70.57 | 69.11 | 69.59 | 67,895,024 | -0.89(-1.26%) |
May 02, 2011 | 70.60 | 70.60 | 70.40 | 70.48 | 59,325,412 | -0.83(-1.17%) |
Apr 29, 2011 | 71.15 | 71.55 | 70.93 | 71.31 | 49,702,984 | +0.26(+0.36%) |
Apr 28, 2011 | 70.66 | 71.40 | 70.60 | 71.06 | 52,658,584 | +0.32(+0.46%) |
Apr 27, 2011 | 70.36 | 70.80 | 70.08 | 70.74 | 54,127,388 | +0.42(+0.60%) |
Apr 26, 2011 | 69.78 | 70.72 | 69.63 | 70.32 | 64,399,692 | +0.69(+1.00%) |
Apr 25, 2011 | 69.70 | 69.78 | 69.15 | 69.62 | 28,407,168 | -0.09(-0.13%) |
Apr 21, 2011 | 69.62 | 69.74 | 69.12 | 69.71 | 36,807,192 | +0.51(+0.74%) |
Apr 20, 2011 | 68.93 | 69.26 | 68.72 | 69.20 | 57,043,100 | +1.39(+2.05%) |
Apr 19, 2011 | 68.03 | 68.26 | 67.42 | 67.81 | 38,740,936 | +0.02(+0.02%) |
Apr 18, 2011 | 67.90 | 67.90 | 67.22 | 67.80 | 71,004,656 | -1.14(-1.65%) |
Apr 15, 2011 | 68.23 | 68.94 | 67.90 | 68.94 | 65,058,704 | +0.73(+1.07%) |
Apr 14, 2011 | 67.35 | 68.28 | 67.24 | 68.21 | 70,913,976 | +0.31(+0.46%) |
Apr 13, 2011 | 68.23 | 68.36 | 67.42 | 67.90 | 97,461,744 | +0.09(+0.13%) |
Apr 12, 2011 | 68.34 | 68.56 | 67.73 | 67.81 | 70,390,624 | -0.90(-1.31%) |
Apr 11, 2011 | 69.36 | 69.57 | 68.43 | 68.71 | 50,621,392 | -0.62(-0.89%) |
Apr 08, 2011 | 70.37 | 70.46 | 69.01 | 69.32 | 77,111,896 | -0.73(-1.05%) |
Apr 07, 2011 | 70.55 | 70.81 | 69.85 | 70.06 | 84,132,728 | -0.42(-0.60%) |
Apr 06, 2011 | 70.69 | 70.89 | 70.09 | 70.48 | 71,524,864 | +0.16(+0.22%) |
Apr 05, 2011 | 69.90 | 70.78 | 69.77 | 70.32 | 55,079,064 | +0.38(+0.54%) |
Apr 04, 2011 | 69.97 | 70.14 | 69.79 | 69.94 | 51,167,632 | +0.16(+0.22%) |
Apr 01, 2011 | 69.98 | 70.18 | 69.55 | 69.79 | 59,583,740 | +0.31(+0.44%) |
Mar 31, 2011 | 69.18 | 69.58 | 69.09 | 69.48 | 50,425,988 | +0.24(+0.35%) |
Mar 30, 2011 | 69.24 | 69.24 | 69.24 | 69.24 | 51,062,916 | +0.88(+1.29%) |
Mar 29, 2011 | 67.76 | 68.42 | 67.34 | 68.36 | 49,605,864 | +0.64(+0.94%) |
Mar 28, 2011 | 68.09 | 68.32 | 67.67 | 67.72 | 51,853,124 | -0.15(-0.22%) |
Mar 25, 2011 | 67.67 | 68.57 | 67.32 | 67.87 | 94,750,224 | +0.59(+0.87%) |
Mar 24, 2011 | 67.27 | 67.52 | 66.65 | 67.29 | 64,049,356 | +0.57(+0.86%) |
Mar 23, 2011 | 66.36 | 66.91 | 65.67 | 66.71 | 70,541,696 | +0.16(+0.25%) |
Mar 22, 2011 | 66.96 | 67.11 | 66.34 | 66.55 | 63,696,292 | -0.31(-0.47%) |
Mar 21, 2011 | 66.69 | 66.88 | 66.42 | 66.86 | 61,561,880 | +1.51(+2.32%) |
Mar 18, 2011 | 64.49 | 65.45 | 65.03 | 65.35 | 85,188,624 | +0.86(+1.33%) |
Mar 17, 2011 | 65.24 | 65.33 | 64.49 | 64.49 | 77,810,760 | +0.14(+0.22%) |
Mar 16, 2011 | 64.70 | 65.49 | 63.95 | 64.35 | 153,233,664 | -0.65(-1.00%) |
Mar 15, 2011 | 64.73 | 65.52 | 64.65 | 65.00 | 103,206,976 | -0.58(-0.89%) |
Mar 14, 2011 | 65.25 | 66.06 | 64.89 | 65.58 | 73,157,240 | -0.35(-0.54%) |
Mar 11, 2011 | 65.25 | 66.37 | 65.20 | 65.94 | 101,220,256 | +0.17(+0.26%) |
Mar 10, 2011 | 66.62 | 66.64 | 65.54 | 65.77 | 130,907,472 | -1.74(-2.57%) |
Mar 09, 2011 | 67.64 | 67.91 | 67.23 | 67.50 | 62,295,872 | -0.27(-0.40%) |
Mar 08, 2011 | 66.74 | 68.10 | 66.24 | 67.77 | 82,399,752 | +1.09(+1.63%) |
Mar 07, 2011 | 68.06 | 68.11 | 66.13 | 66.69 | 110,392,360 | -1.11(-1.64%) |
Mar 04, 2011 | 68.08 | 68.13 | 67.15 | 67.80 | 74,110,848 | -0.30(-0.43%) |
Mar 03, 2011 | 67.25 | 68.27 | 66.63 | 68.09 | 95,988,904 | +1.51(+2.27%) |
Mar 02, 2011 | 66.23 | 66.92 | 65.99 | 66.58 | 74,263,056 | +0.28(+0.42%) |