Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 61.59 | 61.59 | 60.25 | 60.61 | 119,298 | -0.78(-1.27%) |
May 23, 2011 | 63.47 | 63.78 | 60.87 | 61.39 | 206,661 | -2.58(-4.03%) |
May 20, 2011 | 63.80 | 64.26 | 63.55 | 63.97 | 212,646 | -0.39(-0.61%) |
May 19, 2011 | 62.92 | 64.53 | 62.50 | 64.36 | 203,170 | +1.94(+3.11%) |
May 18, 2011 | 61.50 | 62.51 | 60.77 | 62.42 | 348,219 | +1.01(+1.64%) |
May 17, 2011 | 62.06 | 62.13 | 60.73 | 61.41 | 184,623 | -1.02(-1.63%) |
May 16, 2011 | 64.15 | 64.77 | 62.39 | 62.43 | 226,573 | -2.34(-3.61%) |
May 13, 2011 | 64.90 | 65.47 | 63.82 | 64.77 | 219,334 | +0.10(+0.15%) |
May 12, 2011 | 64.52 | 65.12 | 63.78 | 64.67 | 144,966 | -0.54(-0.83%) |
May 11, 2011 | 64.85 | 65.41 | 64.20 | 65.21 | 243,792 | +0.00(+0.00%) |
May 10, 2011 | 63.75 | 65.24 | 63.61 | 65.21 | 250,555 | +1.79(+2.82%) |
May 09, 2011 | 64.26 | 64.26 | 62.89 | 63.42 | 390,623 | -0.72(-1.12%) |
May 06, 2011 | 63.79 | 64.77 | 63.71 | 64.14 | 279,825 | +0.97(+1.54%) |
May 05, 2011 | 62.49 | 63.37 | 62.34 | 63.17 | 440,139 | +0.07(+0.11%) |
May 04, 2011 | 63.98 | 64.74 | 62.10 | 63.10 | 380,172 | -0.61(-0.96%) |
May 03, 2011 | 65.25 | 65.53 | 62.37 | 63.71 | 1,523,565 | -5.16(-7.49%) |
May 02, 2011 | 68.62 | 69.66 | 66.96 | 68.87 | 193,959 | -0.04(-0.06%) |
Apr 29, 2011 | 68.00 | 69.87 | 67.47 | 68.91 | 188,897 | +1.16(+1.71%) |
Apr 28, 2011 | 66.83 | 68.04 | 66.61 | 67.75 | 97,484 | +0.57(+0.85%) |
Apr 27, 2011 | 67.27 | 68.10 | 65.46 | 67.18 | 135,414 | -0.16(-0.24%) |
Apr 26, 2011 | 65.38 | 68.37 | 64.92 | 67.34 | 274,549 | +2.08(+3.19%) |
Apr 25, 2011 | 64.32 | 65.67 | 63.65 | 65.26 | 290,126 | +0.61(+0.94%) |
Apr 21, 2011 | 62.71 | 65.17 | 62.00 | 64.65 | 167,208 | +2.72(+4.39%) |
Apr 20, 2011 | 63.45 | 63.73 | 61.54 | 61.93 | 359,317 | -0.04(-0.06%) |
Apr 19, 2011 | 63.48 | 64.28 | 60.83 | 61.97 | 351,371 | -1.11(-1.76%) |
Apr 18, 2011 | 64.14 | 64.14 | 61.79 | 63.08 | 272,225 | -2.03(-3.12%) |
Apr 15, 2011 | 63.97 | 65.20 | 63.85 | 65.11 | 205,071 | +0.79(+1.23%) |
Apr 14, 2011 | 62.85 | 64.53 | 62.38 | 64.32 | 215,431 | +1.04(+1.64%) |
Apr 13, 2011 | 64.64 | 65.07 | 62.39 | 63.28 | 142,037 | -0.87(-1.36%) |
Apr 12, 2011 | 64.23 | 64.73 | 63.37 | 64.15 | 380,797 | -0.44(-0.68%) |
Apr 11, 2011 | 65.72 | 66.50 | 64.36 | 64.59 | 105,707 | -1.08(-1.64%) |
Apr 08, 2011 | 66.97 | 66.97 | 65.16 | 65.67 | 136,135 | -0.81(-1.22%) |
Apr 07, 2011 | 67.50 | 67.84 | 66.03 | 66.48 | 217,313 | -1.19(-1.76%) |
Apr 06, 2011 | 68.18 | 68.28 | 67.40 | 67.67 | 72,680 | -0.11(-0.16%) |
Apr 05, 2011 | 67.46 | 68.49 | 67.19 | 67.78 | 135,415 | +0.06(+0.09%) |
Apr 04, 2011 | 69.00 | 69.08 | 67.55 | 67.72 | 195,077 | -1.18(-1.71%) |
Apr 01, 2011 | 70.00 | 70.00 | 67.56 | 68.90 | 222,983 | -0.82(-1.18%) |
Mar 31, 2011 | 68.93 | 69.88 | 68.62 | 69.72 | 168,068 | +0.44(+0.64%) |
Mar 30, 2011 | 69.06 | 69.35 | 68.09 | 69.28 | 81,869 | +1.06(+1.55%) |
Mar 29, 2011 | 67.98 | 68.36 | 67.58 | 68.22 | 133,061 | +0.14(+0.21%) |
Mar 28, 2011 | 68.58 | 69.02 | 67.88 | 68.08 | 217,268 | -0.86(-1.25%) |
Mar 25, 2011 | 68.42 | 69.52 | 67.59 | 68.94 | 211,872 | +1.01(+1.49%) |
Mar 24, 2011 | 67.60 | 68.38 | 66.90 | 67.93 | 184,111 | +0.68(+1.01%) |
Mar 23, 2011 | 66.21 | 67.46 | 65.82 | 67.25 | 234,836 | +1.02(+1.54%) |
Mar 22, 2011 | 67.15 | 67.44 | 64.95 | 66.23 | 520,671 | -0.85(-1.27%) |
Mar 21, 2011 | 67.56 | 67.87 | 65.47 | 67.08 | 281,223 | +2.14(+3.30%) |
Mar 18, 2011 | 64.42 | 66.13 | 64.08 | 64.94 | 416,276 | +1.63(+2.57%) |
Mar 17, 2011 | 63.44 | 64.96 | 62.53 | 63.31 | 362,542 | +1.64(+2.66%) |
Mar 16, 2011 | 62.96 | 63.23 | 61.63 | 61.67 | 198,811 | -1.62(-2.56%) |
Mar 15, 2011 | 62.58 | 63.85 | 61.49 | 63.29 | 291,966 | -0.89(-1.39%) |
Mar 14, 2011 | 64.51 | 65.70 | 64.00 | 64.18 | 201,079 | -0.92(-1.41%) |
Mar 11, 2011 | 65.40 | 65.95 | 64.11 | 65.10 | 191,970 | -0.38(-0.58%) |
Mar 10, 2011 | 66.61 | 67.31 | 65.37 | 65.48 | 284,665 | -2.34(-3.45%) |
Mar 09, 2011 | 68.87 | 69.35 | 66.86 | 67.82 | 195,902 | -1.03(-1.50%) |
Mar 08, 2011 | 66.93 | 69.12 | 65.87 | 68.85 | 178,668 | +1.85(+2.76%) |
Mar 07, 2011 | 68.18 | 68.18 | 65.67 | 67.00 | 209,896 | -0.94(-1.38%) |
Mar 04, 2011 | 69.74 | 69.74 | 67.28 | 67.94 | 160,877 | -1.90(-2.72%) |
Mar 03, 2011 | 68.33 | 70.00 | 68.31 | 69.84 | 205,738 | +1.96(+2.89%) |
Mar 02, 2011 | 67.17 | 68.72 | 66.61 | 67.88 | 249,609 | +0.45(+0.67%) |