Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 74.50 | 74.59 | 73.11 | 73.11 | 877,264 | -1.94(-2.58%) |
May 20, 2011 | 74.43 | 75.20 | 74.43 | 75.05 | 1,150,689 | +0.22(+0.29%) |
May 19, 2011 | 73.93 | 74.94 | 73.54 | 74.83 | 905,096 | +1.16(+1.57%) |
May 18, 2011 | 72.84 | 73.95 | 72.61 | 73.67 | 690,832 | +0.78(+1.07%) |
May 17, 2011 | 73.70 | 73.88 | 72.70 | 72.89 | 588,707 | -0.76(-1.03%) |
May 16, 2011 | 73.10 | 74.00 | 73.00 | 73.65 | 635,853 | +0.34(+0.46%) |
May 13, 2011 | 73.50 | 74.05 | 73.15 | 73.31 | 441,955 | -0.46(-0.62%) |
May 12, 2011 | 73.47 | 73.84 | 73.07 | 73.77 | 540,388 | +0.28(+0.38%) |
May 11, 2011 | 73.75 | 74.23 | 73.40 | 73.49 | 724,301 | -0.43(-0.58%) |
May 10, 2011 | 74.49 | 74.77 | 73.91 | 73.92 | 718,450 | -0.43(-0.58%) |
May 09, 2011 | 74.37 | 74.49 | 73.88 | 74.35 | 435,114 | -0.01(-0.01%) |
May 06, 2011 | 73.55 | 74.36 | 73.41 | 74.36 | 721,368 | +0.76(+1.03%) |
May 05, 2011 | 72.80 | 74.13 | 72.60 | 73.60 | 641,065 | +0.70(+0.96%) |
May 04, 2011 | 73.22 | 74.16 | 72.33 | 72.90 | 575,945 | -0.55(-0.75%) |
May 03, 2011 | 74.39 | 74.39 | 73.08 | 73.45 | 851,376 | -0.84(-1.13%) |
May 02, 2011 | 73.90 | 74.32 | 74.18 | 74.29 | 645,748 | +0.90(+1.23%) |
Apr 29, 2011 | 73.30 | 74.00 | 72.80 | 73.39 | 661,599 | +0.25(+0.34%) |
Apr 28, 2011 | 71.45 | 73.32 | 71.28 | 73.14 | 1,132,963 | +1.69(+2.37%) |
Apr 27, 2011 | 72.00 | 72.48 | 71.21 | 71.45 | 1,168,394 | +0.45(+0.63%) |
Apr 26, 2011 | 70.70 | 71.76 | 70.55 | 71.00 | 531,633 | +0.84(+1.20%) |
Apr 25, 2011 | 70.00 | 70.16 | 69.70 | 70.16 | 476,153 | +0.28(+0.40%) |
Apr 21, 2011 | 70.23 | 70.41 | 69.79 | 69.88 | 648,223 | +0.12(+0.17%) |
Apr 20, 2011 | 70.39 | 70.41 | 69.36 | 69.76 | 785,750 | +0.52(+0.75%) |
Apr 19, 2011 | 69.12 | 69.55 | 69.00 | 69.24 | 597,824 | +0.14(+0.20%) |
Apr 18, 2011 | 69.05 | 69.42 | 68.63 | 69.10 | 600,128 | -0.61(-0.88%) |
Apr 15, 2011 | 69.49 | 70.27 | 69.34 | 69.71 | 575,897 | +0.16(+0.23%) |
Apr 14, 2011 | 70.59 | 70.59 | 69.55 | 69.55 | 656,344 | -0.63(-0.90%) |
Apr 13, 2011 | 71.22 | 71.30 | 70.15 | 70.18 | 701,770 | -0.76(-1.07%) |
Apr 12, 2011 | 70.08 | 71.19 | 70.08 | 70.94 | 923,963 | +0.32(+0.45%) |
Apr 11, 2011 | 70.99 | 71.28 | 70.28 | 70.62 | 584,175 | -0.08(-0.11%) |
Apr 08, 2011 | 71.61 | 71.89 | 70.29 | 70.70 | 793,051 | -0.89(-1.24%) |
Apr 07, 2011 | 71.83 | 72.27 | 71.54 | 71.59 | 414,623 | -0.41(-0.57%) |
Apr 06, 2011 | 72.68 | 72.68 | 71.47 | 72.00 | 741,522 | -0.40(-0.55%) |
Apr 05, 2011 | 73.35 | 73.37 | 72.25 | 72.40 | 814,640 | -1.00(-1.36%) |
Apr 04, 2011 | 73.47 | 74.00 | 73.30 | 73.40 | 680,432 | +0.42(+0.58%) |
Apr 01, 2011 | 73.18 | 73.63 | 72.95 | 72.98 | 626,757 | -0.17(-0.23%) |
Mar 31, 2011 | 72.60 | 73.25 | 72.44 | 73.15 | 1,006,997 | +0.71(+0.98%) |
Mar 30, 2011 | 72.40 | 72.59 | 72.12 | 72.44 | 584,489 | +0.19(+0.26%) |
Mar 29, 2011 | 72.30 | 72.88 | 72.16 | 72.25 | 793,311 | +0.18(+0.25%) |
Mar 28, 2011 | 72.30 | 72.70 | 71.72 | 72.07 | 757,081 | -0.27(-0.37%) |
Mar 25, 2011 | 71.84 | 72.70 | 71.74 | 72.34 | 514,588 | +0.62(+0.86%) |
Mar 24, 2011 | 72.40 | 72.42 | 71.46 | 71.72 | 758,863 | -0.40(-0.55%) |
Mar 23, 2011 | 72.00 | 72.43 | 71.83 | 72.12 | 622,540 | +0.39(+0.54%) |
Mar 22, 2011 | 72.29 | 72.94 | 71.73 | 71.73 | 971,259 | -0.87(-1.20%) |
Mar 21, 2011 | 72.30 | 72.71 | 72.31 | 72.60 | 774,481 | +0.64(+0.89%) |
Mar 18, 2011 | 71.62 | 72.45 | 71.61 | 71.96 | 2,517,118 | +0.35(+0.49%) |
Mar 17, 2011 | 71.78 | 71.97 | 71.06 | 71.61 | 949,312 | +0.75(+1.06%) |
Mar 16, 2011 | 70.72 | 71.18 | 70.04 | 70.86 | 1,175,324 | +0.00(+0.00%) |
Mar 15, 2011 | 70.99 | 71.68 | 70.31 | 70.86 | 969,959 | -1.14(-1.58%) |
Mar 14, 2011 | 72.00 | 72.34 | 71.26 | 72.00 | 710,646 | -0.39(-0.54%) |
Mar 11, 2011 | 71.66 | 72.47 | 71.66 | 72.39 | 1,133,216 | +0.01(+0.01%) |
Mar 10, 2011 | 72.24 | 72.48 | 71.22 | 72.38 | 1,257,346 | +0.10(+0.14%) |
Mar 09, 2011 | 72.70 | 72.73 | 71.96 | 72.28 | 1,145,355 | -0.36(-0.50%) |
Mar 08, 2011 | 72.20 | 72.74 | 71.93 | 72.64 | 1,295,191 | +0.68(+0.94%) |
Mar 07, 2011 | 72.79 | 72.79 | 71.40 | 71.96 | 1,149,761 | +0.18(+0.25%) |
Mar 04, 2011 | 71.90 | 71.99 | 71.38 | 71.78 | 1,082,049 | +0.04(+0.06%) |
Mar 03, 2011 | 70.89 | 71.99 | 70.64 | 71.74 | 919,167 | +0.92(+1.30%) |
Mar 02, 2011 | 70.26 | 71.02 | 70.15 | 70.82 | 534,350 | +0.38(+0.54%) |