Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 64.75 | 66.47 | 64.55 | 66.14 | 11,686,516 | +2.29(+3.59%) |
May 23, 2011 | 63.92 | 64.47 | 63.39 | 63.84 | 5,628,920 | -0.94(-1.44%) |
May 20, 2011 | 64.61 | 65.24 | 63.94 | 64.78 | 8,462,997 | +0.01(+0.02%) |
May 19, 2011 | 65.95 | 66.36 | 64.60 | 64.77 | 8,298,022 | -1.17(-1.78%) |
May 18, 2011 | 65.59 | 67.01 | 65.11 | 65.94 | 9,334,403 | +0.52(+0.79%) |
May 17, 2011 | 64.91 | 66.26 | 64.32 | 65.43 | 6,955,632 | +0.26(+0.40%) |
May 16, 2011 | 65.73 | 66.78 | 64.97 | 65.17 | 6,072,933 | -0.88(-1.33%) |
May 13, 2011 | 66.79 | 66.95 | 65.12 | 66.04 | 6,238,983 | -0.47(-0.71%) |
May 12, 2011 | 67.29 | 67.29 | 65.97 | 66.52 | 8,309,194 | -0.35(-0.52%) |
May 11, 2011 | 68.63 | 68.84 | 66.36 | 66.86 | 7,891,843 | -2.16(-3.13%) |
May 10, 2011 | 69.32 | 69.52 | 68.48 | 69.03 | 6,396,113 | -0.32(-0.47%) |
May 09, 2011 | 68.71 | 69.94 | 67.57 | 69.35 | 8,804,906 | +0.68(+1.00%) |
May 06, 2011 | 68.95 | 70.65 | 67.84 | 68.66 | 7,790,290 | +0.30(+0.43%) |
May 05, 2011 | 69.59 | 70.36 | 67.64 | 68.37 | 10,611,679 | -1.89(-2.69%) |
May 04, 2011 | 71.93 | 71.93 | 69.43 | 70.26 | 11,051,569 | -1.77(-2.46%) |
May 03, 2011 | 74.09 | 74.31 | 71.26 | 72.03 | 10,070,522 | -2.65(-3.54%) |
May 02, 2011 | 74.53 | 74.80 | 74.30 | 74.68 | 14,783,699 | +0.94(+1.27%) |
Apr 29, 2011 | 68.41 | 73.91 | 68.34 | 73.74 | 22,953,436 | +5.91(+8.71%) |
Apr 28, 2011 | 66.46 | 68.03 | 65.36 | 67.83 | 9,815,791 | +1.37(+2.07%) |
Apr 27, 2011 | 66.49 | 66.78 | 65.17 | 66.46 | 6,002,045 | +0.06(+0.09%) |
Apr 26, 2011 | 65.23 | 66.52 | 64.73 | 66.40 | 8,484,523 | +1.63(+2.51%) |
Apr 25, 2011 | 64.52 | 64.89 | 63.77 | 64.77 | 3,293,537 | -0.09(-0.14%) |
Apr 21, 2011 | 65.12 | 65.26 | 64.33 | 64.86 | 4,803,161 | -0.21(-0.33%) |
Apr 20, 2011 | 64.57 | 65.21 | 63.88 | 65.08 | 5,803,914 | +1.39(+2.18%) |
Apr 19, 2011 | 62.74 | 63.99 | 62.34 | 63.69 | 7,452,021 | +1.06(+1.70%) |
Apr 18, 2011 | 62.75 | 62.82 | 61.73 | 62.62 | 5,011,020 | -1.10(-1.72%) |
Apr 15, 2011 | 62.62 | 63.76 | 62.17 | 63.72 | 6,536,404 | +0.78(+1.24%) |
Apr 14, 2011 | 62.81 | 63.15 | 62.10 | 62.94 | 6,042,653 | +0.43(+0.68%) |
Apr 13, 2011 | 62.45 | 63.16 | 62.23 | 62.52 | 5,758,282 | -0.01(-0.01%) |
Apr 12, 2011 | 64.32 | 64.40 | 62.26 | 62.52 | 8,527,534 | -2.27(-3.51%) |
Apr 11, 2011 | 67.05 | 67.10 | 64.64 | 64.79 | 7,918,315 | -2.13(-3.18%) |
Apr 08, 2011 | 65.81 | 67.19 | 65.73 | 66.92 | 6,656,379 | +1.67(+2.56%) |
Apr 07, 2011 | 64.95 | 65.61 | 64.40 | 65.25 | 4,978,171 | +0.06(+0.09%) |
Apr 06, 2011 | 66.75 | 66.75 | 65.01 | 65.19 | 4,883,487 | -1.09(-1.65%) |
Apr 05, 2011 | 65.99 | 67.21 | 65.53 | 66.28 | 6,891,970 | -0.51(-0.76%) |
Apr 04, 2011 | 67.35 | 67.80 | 66.73 | 66.79 | 4,366,891 | -0.50(-0.75%) |
Apr 01, 2011 | 68.32 | 68.39 | 67.01 | 67.30 | 5,012,899 | -0.12(-0.18%) |
Mar 31, 2011 | 67.15 | 68.24 | 67.07 | 67.42 | 5,593,831 | +0.47(+0.70%) |
Mar 30, 2011 | 67.30 | 67.75 | 66.44 | 66.95 | 3,930,809 | -0.02(-0.03%) |
Mar 29, 2011 | 65.00 | 66.99 | 64.84 | 66.97 | 5,840,728 | +1.88(+2.89%) |
Mar 28, 2011 | 65.06 | 66.12 | 64.91 | 65.08 | 4,133,468 | +0.01(+0.02%) |
Mar 25, 2011 | 64.46 | 65.67 | 64.17 | 65.07 | 6,605,450 | +0.68(+1.06%) |
Mar 24, 2011 | 64.80 | 65.04 | 64.21 | 64.39 | 6,280,301 | -0.20(-0.31%) |
Mar 23, 2011 | 64.64 | 64.99 | 64.13 | 64.59 | 3,903,582 | -0.17(-0.26%) |
Mar 22, 2011 | 64.85 | 65.58 | 64.43 | 64.76 | 5,395,502 | -0.40(-0.61%) |
Mar 21, 2011 | 64.87 | 65.51 | 64.77 | 65.15 | 6,844,905 | +1.71(+2.69%) |
Mar 18, 2011 | 63.98 | 65.30 | 62.94 | 63.44 | 8,617,387 | +0.30(+0.48%) |
Mar 17, 2011 | 63.01 | 63.68 | 62.50 | 63.14 | 6,704,527 | +1.29(+2.09%) |
Mar 16, 2011 | 63.00 | 63.68 | 61.12 | 61.85 | 8,264,017 | -1.36(-2.15%) |
Mar 15, 2011 | 63.03 | 63.73 | 62.76 | 63.21 | 6,919,047 | -0.68(-1.06%) |
Mar 14, 2011 | 63.15 | 64.17 | 62.69 | 63.89 | 5,617,026 | +0.17(+0.27%) |
Mar 11, 2011 | 62.34 | 63.98 | 62.14 | 63.72 | 5,369,270 | +0.85(+1.35%) |
Mar 10, 2011 | 64.48 | 64.48 | 62.46 | 62.86 | 6,585,463 | -2.22(-3.41%) |
Mar 09, 2011 | 65.31 | 66.23 | 64.97 | 65.08 | 5,807,761 | -0.03(-0.05%) |
Mar 08, 2011 | 66.88 | 66.88 | 64.97 | 65.12 | 7,328,187 | -1.39(-2.09%) |
Mar 07, 2011 | 66.76 | 67.97 | 66.39 | 66.50 | 6,723,122 | +0.24(+0.37%) |
Mar 04, 2011 | 66.23 | 66.66 | 65.31 | 66.26 | 6,575,485 | +0.75(+1.15%) |
Mar 03, 2011 | 65.33 | 66.52 | 65.01 | 65.51 | 6,484,900 | +0.76(+1.18%) |
Mar 02, 2011 | 64.54 | 65.09 | 63.88 | 64.74 | 6,024,956 | +0.37(+0.57%) |