Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 71.85 | 71.97 | 70.61 | 71.20 | 833,561 | -0.55(-0.77%) |
May 23, 2011 | 72.00 | 72.04 | 71.00 | 71.75 | 1,016,531 | -1.11(-1.52%) |
May 20, 2011 | 72.71 | 73.10 | 71.56 | 72.86 | 1,113,087 | -0.03(-0.04%) |
May 19, 2011 | 73.97 | 74.32 | 72.55 | 72.89 | 1,305,287 | -0.58(-0.79%) |
May 18, 2011 | 72.58 | 73.81 | 71.80 | 73.47 | 1,539,835 | +0.81(+1.11%) |
May 17, 2011 | 74.19 | 74.28 | 72.45 | 72.66 | 1,958,125 | -2.22(-2.96%) |
May 16, 2011 | 75.78 | 76.78 | 74.74 | 74.88 | 1,135,558 | -1.38(-1.81%) |
May 13, 2011 | 75.41 | 76.81 | 75.41 | 76.26 | 1,628,617 | +1.03(+1.37%) |
May 12, 2011 | 74.24 | 75.77 | 73.64 | 75.23 | 1,636,010 | +0.49(+0.66%) |
May 11, 2011 | 75.01 | 76.03 | 74.22 | 74.74 | 1,629,961 | -0.92(-1.22%) |
May 10, 2011 | 73.79 | 76.08 | 73.17 | 75.66 | 2,011,367 | +2.39(+3.26%) |
May 09, 2011 | 71.43 | 73.79 | 71.19 | 73.27 | 1,723,885 | +2.09(+2.94%) |
May 06, 2011 | 70.23 | 71.96 | 70.23 | 71.18 | 1,657,728 | +1.75(+2.52%) |
May 05, 2011 | 70.01 | 70.29 | 69.02 | 69.43 | 1,147,969 | -1.05(-1.49%) |
May 04, 2011 | 71.61 | 73.12 | 69.56 | 70.48 | 1,883,326 | -1.46(-2.03%) |
May 03, 2011 | 71.16 | 72.00 | 70.76 | 71.94 | 1,588,076 | +0.73(+1.03%) |
May 02, 2011 | 71.20 | 72.50 | 70.75 | 71.21 | 1,356,171 | +0.23(+0.32%) |
Apr 29, 2011 | 71.51 | 72.00 | 70.91 | 70.98 | 2,042,853 | -0.49(-0.69%) |
Apr 28, 2011 | 70.81 | 71.96 | 70.50 | 71.47 | 1,702,118 | +0.82(+1.16%) |
Apr 27, 2011 | 72.79 | 72.79 | 67.50 | 70.65 | 4,596,434 | +0.58(+0.83%) |
Apr 26, 2011 | 70.41 | 71.64 | 69.98 | 70.07 | 2,752,390 | +0.13(+0.19%) |
Apr 25, 2011 | 70.56 | 70.84 | 69.55 | 69.94 | 1,735,150 | +0.14(+0.20%) |
Apr 21, 2011 | 69.15 | 70.17 | 68.62 | 69.80 | 1,995,787 | +1.21(+1.76%) |
Apr 20, 2011 | 67.71 | 69.01 | 67.69 | 68.59 | 2,500,414 | +1.66(+2.48%) |
Apr 19, 2011 | 66.73 | 67.00 | 65.68 | 66.93 | 1,014,932 | +0.31(+0.47%) |
Apr 18, 2011 | 66.99 | 66.99 | 65.41 | 66.62 | 1,633,372 | -0.97(-1.44%) |
Apr 15, 2011 | 67.38 | 67.59 | 66.83 | 67.59 | 2,245,697 | +0.31(+0.46%) |
Apr 14, 2011 | 67.52 | 67.80 | 66.86 | 67.28 | 1,414,217 | -0.68(-1.00%) |
Apr 13, 2011 | 67.69 | 69.15 | 67.69 | 67.96 | 1,641,621 | +0.65(+0.97%) |
Apr 12, 2011 | 68.35 | 68.59 | 66.57 | 67.31 | 1,751,300 | -1.43(-2.08%) |
Apr 11, 2011 | 68.55 | 69.25 | 68.35 | 68.74 | 1,083,048 | +0.40(+0.59%) |
Apr 08, 2011 | 68.32 | 69.62 | 67.90 | 68.34 | 1,220,753 | +0.46(+0.68%) |
Apr 07, 2011 | 68.88 | 69.13 | 67.28 | 67.88 | 1,256,851 | -1.17(-1.69%) |
Apr 06, 2011 | 69.58 | 70.13 | 68.21 | 69.05 | 1,476,282 | +0.02(+0.03%) |
Apr 05, 2011 | 70.02 | 70.40 | 68.88 | 69.03 | 2,054,781 | -1.34(-1.90%) |
Apr 04, 2011 | 70.93 | 70.95 | 69.95 | 70.37 | 1,471,663 | -0.39(-0.55%) |
Apr 01, 2011 | 70.17 | 71.06 | 69.81 | 70.76 | 1,591,605 | +0.69(+0.98%) |
Mar 31, 2011 | 69.95 | 70.24 | 69.35 | 70.07 | 1,572,765 | +0.15(+0.21%) |
Mar 30, 2011 | 68.27 | 70.35 | 67.45 | 69.92 | 3,268,124 | +2.06(+3.04%) |
Mar 29, 2011 | 65.75 | 68.42 | 65.53 | 67.86 | 2,330,240 | +1.91(+2.90%) |
Mar 28, 2011 | 66.90 | 66.90 | 65.56 | 65.95 | 1,291,222 | +0.50(+0.76%) |
Mar 25, 2011 | 66.23 | 66.54 | 65.42 | 65.45 | 1,638,342 | -0.46(-0.70%) |
Mar 24, 2011 | 63.64 | 66.39 | 63.21 | 65.91 | 3,064,518 | +2.70(+4.27%) |
Mar 23, 2011 | 62.94 | 63.70 | 62.33 | 63.21 | 1,825,312 | +0.03(+0.05%) |
Mar 22, 2011 | 63.31 | 63.65 | 63.05 | 63.18 | 1,779,317 | +0.13(+0.21%) |
Mar 21, 2011 | 62.67 | 63.22 | 62.59 | 63.05 | 4,050,406 | +0.94(+1.51%) |
Mar 18, 2011 | 63.33 | 63.81 | 61.87 | 62.11 | 2,393,913 | -0.55(-0.88%) |
Mar 17, 2011 | 64.50 | 64.76 | 62.36 | 62.66 | 2,063,126 | -1.00(-1.57%) |
Mar 16, 2011 | 63.99 | 64.76 | 63.47 | 63.66 | 2,801,706 | -0.53(-0.83%) |
Mar 15, 2011 | 62.28 | 65.70 | 62.17 | 64.19 | 3,718,744 | -0.08(-0.12%) |
Mar 14, 2011 | 64.01 | 64.82 | 63.98 | 64.27 | 2,168,980 | -0.28(-0.43%) |
Mar 11, 2011 | 63.54 | 64.83 | 62.73 | 64.55 | 2,311,712 | +0.79(+1.24%) |
Mar 10, 2011 | 64.64 | 64.72 | 63.13 | 63.76 | 2,848,142 | -2.05(-3.12%) |
Mar 09, 2011 | 66.88 | 67.19 | 65.36 | 65.81 | 1,502,152 | -1.29(-1.92%) |
Mar 08, 2011 | 67.31 | 67.62 | 66.35 | 67.10 | 1,764,457 | -0.33(-0.49%) |
Mar 07, 2011 | 68.40 | 68.76 | 66.23 | 67.43 | 1,290,399 | -0.88(-1.29%) |
Mar 04, 2011 | 68.60 | 68.65 | 67.90 | 68.31 | 1,172,589 | -0.42(-0.61%) |
Mar 03, 2011 | 67.80 | 69.43 | 67.74 | 68.73 | 1,114,641 | +1.27(+1.88%) |
Mar 02, 2011 | 66.34 | 68.26 | 65.54 | 67.46 | 2,244,648 | +0.74(+1.11%) |