Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 65.29 | 65.89 | 64.75 | 65.34 | 33,875 | +0.13(+0.20%) |
May 23, 2011 | 66.08 | 66.69 | 65.21 | 65.21 | 39,922 | -2.29(-3.39%) |
May 20, 2011 | 68.04 | 68.04 | 67.46 | 67.50 | 41,015 | -0.49(-0.72%) |
May 19, 2011 | 67.90 | 68.00 | 67.36 | 67.99 | 17,489 | +0.65(+0.97%) |
May 18, 2011 | 67.16 | 67.85 | 67.10 | 67.34 | 44,735 | +0.12(+0.18%) |
May 17, 2011 | 66.52 | 67.60 | 66.52 | 67.22 | 26,386 | +0.31(+0.46%) |
May 16, 2011 | 67.01 | 67.97 | 66.91 | 66.91 | 28,998 | -0.79(-1.17%) |
May 13, 2011 | 69.75 | 69.75 | 67.56 | 67.70 | 43,233 | -1.89(-2.72%) |
May 12, 2011 | 68.75 | 69.75 | 68.44 | 69.59 | 49,823 | +1.16(+1.70%) |
May 11, 2011 | 68.95 | 69.25 | 68.33 | 68.43 | 29,565 | -0.57(-0.83%) |
May 10, 2011 | 68.84 | 69.00 | 68.34 | 69.00 | 32,544 | +0.72(+1.05%) |
May 09, 2011 | 67.76 | 68.47 | 67.75 | 68.28 | 30,400 | +0.30(+0.44%) |
May 06, 2011 | 68.63 | 69.13 | 67.82 | 67.98 | 22,041 | +0.08(+0.12%) |
May 05, 2011 | 68.12 | 68.74 | 67.75 | 67.90 | 28,569 | -0.38(-0.56%) |
May 04, 2011 | 68.43 | 68.82 | 67.95 | 68.28 | 28,663 | -0.12(-0.18%) |
May 03, 2011 | 67.70 | 68.72 | 67.70 | 68.40 | 21,093 | +0.29(+0.43%) |
May 02, 2011 | 68.56 | 68.64 | 68.11 | 68.11 | 25,896 | -0.97(-1.40%) |
Apr 29, 2011 | 69.25 | 69.25 | 68.57 | 69.08 | 25,985 | -0.17(-0.25%) |
Apr 28, 2011 | 68.94 | 69.25 | 68.66 | 69.25 | 28,506 | +0.46(+0.67%) |
Apr 27, 2011 | 68.02 | 68.86 | 68.02 | 68.79 | 41,470 | +0.63(+0.92%) |
Apr 26, 2011 | 68.00 | 68.25 | 67.70 | 68.16 | 58,820 | +0.40(+0.59%) |
Apr 25, 2011 | 67.77 | 67.98 | 67.35 | 67.76 | 22,599 | +0.06(+0.09%) |
Apr 21, 2011 | 67.90 | 67.90 | 67.15 | 67.70 | 30,972 | +0.19(+0.28%) |
Apr 20, 2011 | 67.79 | 67.79 | 66.75 | 67.51 | 36,108 | +1.06(+1.60%) |
Apr 19, 2011 | 66.74 | 67.97 | 66.25 | 66.45 | 29,124 | +0.21(+0.32%) |
Apr 18, 2011 | 66.27 | 66.39 | 65.12 | 66.24 | 29,086 | +0.63(+0.96%) |
Apr 15, 2011 | 65.00 | 65.95 | 64.74 | 65.61 | 27,254 | +0.32(+0.49%) |
Apr 14, 2011 | 64.21 | 65.34 | 64.21 | 65.29 | 16,707 | +0.58(+0.90%) |
Apr 13, 2011 | 65.44 | 65.63 | 64.36 | 64.71 | 44,601 | -0.55(-0.84%) |
Apr 12, 2011 | 66.00 | 66.40 | 65.26 | 65.26 | 13,941 | -0.91(-1.38%) |
Apr 11, 2011 | 66.50 | 66.86 | 66.05 | 66.17 | 16,373 | +0.00(+0.00%) |
Apr 08, 2011 | 68.13 | 68.13 | 66.17 | 66.17 | 15,284 | -1.35(-2.00%) |
Apr 07, 2011 | 68.69 | 68.69 | 67.48 | 67.52 | 15,754 | -0.95(-1.39%) |
Apr 06, 2011 | 67.08 | 68.47 | 67.04 | 68.47 | 21,427 | +0.99(+1.47%) |
Apr 05, 2011 | 67.80 | 67.99 | 67.16 | 67.48 | 21,719 | -0.46(-0.68%) |
Apr 04, 2011 | 67.90 | 67.94 | 66.66 | 67.94 | 16,790 | +0.16(+0.24%) |
Apr 01, 2011 | 67.21 | 67.78 | 66.79 | 67.78 | 32,546 | +0.96(+1.44%) |
Mar 31, 2011 | 66.45 | 67.02 | 66.16 | 66.82 | 21,747 | +0.37(+0.56%) |
Mar 30, 2011 | 66.45 | 66.45 | 66.45 | 66.45 | 26,197 | +1.04(+1.59%) |
Mar 29, 2011 | 65.15 | 65.41 | 64.38 | 65.41 | 28,295 | +1.25(+1.95%) |
Mar 28, 2011 | 64.70 | 64.88 | 64.16 | 64.16 | 14,673 | -0.21(-0.33%) |
Mar 25, 2011 | 64.28 | 65.45 | 64.00 | 64.37 | 21,602 | +0.12(+0.19%) |
Mar 24, 2011 | 64.20 | 64.28 | 63.70 | 64.25 | 14,554 | +0.16(+0.25%) |
Mar 23, 2011 | 64.22 | 64.42 | 63.30 | 64.09 | 39,924 | -0.17(-0.26%) |
Mar 22, 2011 | 64.77 | 64.77 | 64.02 | 64.26 | 13,870 | -0.32(-0.50%) |
Mar 21, 2011 | 64.18 | 64.87 | 64.02 | 64.58 | 27,867 | +1.13(+1.78%) |
Mar 18, 2011 | 63.44 | 63.77 | 63.06 | 63.45 | 55,546 | +0.43(+0.68%) |
Mar 17, 2011 | 63.89 | 63.91 | 62.86 | 63.02 | 34,126 | +0.03(+0.05%) |
Mar 16, 2011 | 63.78 | 63.82 | 62.38 | 62.99 | 36,556 | -0.83(-1.30%) |
Mar 15, 2011 | 63.50 | 64.25 | 63.23 | 63.82 | 24,547 | -0.05(-0.08%) |
Mar 14, 2011 | 64.02 | 64.41 | 63.87 | 63.87 | 24,086 | -0.23(-0.36%) |
Mar 11, 2011 | 64.50 | 64.99 | 63.98 | 64.10 | 22,529 | -0.44(-0.68%) |
Mar 10, 2011 | 65.60 | 65.60 | 64.54 | 64.54 | 27,414 | -1.46(-2.21%) |
Mar 09, 2011 | 66.08 | 66.35 | 65.51 | 66.00 | 14,277 | +0.05(+0.08%) |
Mar 08, 2011 | 64.49 | 66.50 | 64.33 | 65.95 | 17,741 | +1.53(+2.38%) |
Mar 07, 2011 | 65.20 | 65.24 | 63.90 | 64.42 | 30,624 | -0.29(-0.45%) |
Mar 04, 2011 | 65.41 | 65.86 | 64.46 | 64.71 | 36,475 | -0.78(-1.19%) |
Mar 03, 2011 | 65.00 | 65.62 | 64.58 | 65.49 | 29,781 | +1.01(+1.57%) |
Mar 02, 2011 | 64.77 | 65.00 | 63.86 | 64.48 | 26,248 | -0.37(-0.57%) |