Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 68.16 | 69.47 | 67.97 | 68.05 | 125,007 | +0.64(+0.94%) |
May 23, 2011 | 68.72 | 68.76 | 66.51 | 67.41 | 221,792 | -0.90(-1.32%) |
May 20, 2011 | 68.38 | 69.17 | 68.31 | 68.31 | 111,191 | +0.41(+0.61%) |
May 19, 2011 | 68.42 | 69.62 | 67.90 | 67.90 | 84,712 | -0.37(-0.55%) |
May 18, 2011 | 69.73 | 69.73 | 67.41 | 68.27 | 107,367 | -1.61(-2.30%) |
May 17, 2011 | 69.81 | 71.27 | 69.13 | 69.88 | 53,876 | -0.34(-0.48%) |
May 16, 2011 | 71.08 | 73.03 | 69.98 | 70.22 | 109,112 | -0.90(-1.26%) |
May 13, 2011 | 73.21 | 73.96 | 70.29 | 71.12 | 98,460 | -2.09(-2.85%) |
May 12, 2011 | 74.15 | 74.56 | 72.54 | 73.20 | 71,698 | -1.58(-2.12%) |
May 11, 2011 | 76.06 | 76.47 | 74.45 | 74.79 | 93,207 | -1.50(-1.96%) |
May 10, 2011 | 74.15 | 76.28 | 73.89 | 76.28 | 160,109 | +0.56(+0.74%) |
May 09, 2011 | 73.36 | 75.80 | 73.21 | 75.72 | 137,970 | +2.63(+3.60%) |
May 06, 2011 | 69.84 | 73.89 | 69.84 | 73.09 | 130,861 | +3.29(+4.71%) |
May 05, 2011 | 69.73 | 71.53 | 69.42 | 69.81 | 106,372 | +0.00(+0.00%) |
May 04, 2011 | 68.05 | 70.63 | 67.56 | 69.81 | 102,481 | +1.65(+2.42%) |
May 03, 2011 | 70.48 | 70.52 | 68.08 | 68.16 | 114,189 | -1.84(-2.62%) |
May 02, 2011 | 69.80 | 70.03 | 69.32 | 69.99 | 193,546 | -1.69(-2.35%) |
Apr 29, 2011 | 73.03 | 74.18 | 71.53 | 71.68 | 115,761 | -1.12(-1.54%) |
Apr 28, 2011 | 74.71 | 75.01 | 72.39 | 72.80 | 111,110 | -1.72(-2.31%) |
Apr 27, 2011 | 75.46 | 75.80 | 74.34 | 74.52 | 172,296 | -0.37(-0.50%) |
Apr 26, 2011 | 75.84 | 77.90 | 74.71 | 74.90 | 318,242 | -0.26(-0.35%) |
Apr 25, 2011 | 72.80 | 75.27 | 72.80 | 75.16 | 357,589 | +4.04(+5.69%) |
Apr 21, 2011 | 73.03 | 74.41 | 71.00 | 71.12 | 281,583 | -0.04(-0.05%) |
Apr 20, 2011 | 71.08 | 71.15 | 69.66 | 71.15 | 267,266 | +2.51(+3.66%) |
Apr 19, 2011 | 67.90 | 69.24 | 67.41 | 68.65 | 145,065 | +1.50(+2.23%) |
Apr 18, 2011 | 66.88 | 69.58 | 64.83 | 67.15 | 114,259 | +0.19(+0.28%) |
Apr 15, 2011 | 63.66 | 67.00 | 63.66 | 66.96 | 164,824 | +3.30(+5.18%) |
Apr 14, 2011 | 65.27 | 65.76 | 63.66 | 63.66 | 344,411 | -1.35(-2.07%) |
Apr 13, 2011 | 64.38 | 66.10 | 63.89 | 65.01 | 150,121 | +1.12(+1.76%) |
Apr 12, 2011 | 64.38 | 64.39 | 62.73 | 63.89 | 198,337 | -0.82(-1.27%) |
Apr 11, 2011 | 65.72 | 65.80 | 63.48 | 64.71 | 472,579 | -1.01(-1.54%) |