Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 63.93 | 65.04 | 63.84 | 64.22 | 3,514,234 | +1.03(+1.63%) |
May 23, 2011 | 63.23 | 63.69 | 62.82 | 63.19 | 3,718,030 | -1.43(-2.21%) |
May 20, 2011 | 64.38 | 65.17 | 63.93 | 64.61 | 4,905,415 | -0.13(-0.20%) |
May 19, 2011 | 64.70 | 65.07 | 63.85 | 64.75 | 4,524,778 | +0.74(+1.15%) |
May 18, 2011 | 62.76 | 64.65 | 62.43 | 64.01 | 4,646,489 | +1.43(+2.29%) |
May 17, 2011 | 61.60 | 62.68 | 61.20 | 62.57 | 4,443,482 | +0.72(+1.17%) |
May 16, 2011 | 62.49 | 63.52 | 61.65 | 61.85 | 4,372,423 | -0.99(-1.57%) |
May 13, 2011 | 63.98 | 64.12 | 62.57 | 62.84 | 3,932,612 | -0.50(-0.79%) |
May 12, 2011 | 63.46 | 64.13 | 62.37 | 63.34 | 5,194,280 | -0.57(-0.90%) |
May 11, 2011 | 65.63 | 65.63 | 63.64 | 63.91 | 4,668,615 | -2.16(-3.26%) |
May 10, 2011 | 66.17 | 66.45 | 65.05 | 66.06 | 5,181,070 | -0.23(-0.35%) |
May 09, 2011 | 64.92 | 66.58 | 64.68 | 66.30 | 4,661,653 | +2.06(+3.20%) |
May 06, 2011 | 65.16 | 66.30 | 63.32 | 64.24 | 7,311,116 | +0.79(+1.24%) |
May 05, 2011 | 63.54 | 65.14 | 62.65 | 63.45 | 8,396,720 | -0.75(-1.18%) |
May 04, 2011 | 66.05 | 66.11 | 63.59 | 64.21 | 9,734,250 | -1.99(-3.01%) |
May 03, 2011 | 68.74 | 68.86 | 65.98 | 66.20 | 6,425,097 | -3.09(-4.46%) |
May 02, 2011 | 69.19 | 69.38 | 68.84 | 69.29 | 5,433,866 | -1.99(-2.79%) |
Apr 29, 2011 | 69.61 | 71.69 | 69.60 | 71.28 | 4,549,564 | +1.68(+2.41%) |
Apr 28, 2011 | 69.69 | 70.30 | 68.83 | 69.61 | 4,028,336 | +1.00(+1.45%) |
Apr 27, 2011 | 69.78 | 70.32 | 68.23 | 68.61 | 8,054,328 | +1.72(+2.57%) |
Apr 26, 2011 | 66.47 | 67.10 | 66.01 | 66.89 | 2,940,262 | +0.56(+0.84%) |
Apr 25, 2011 | 66.90 | 67.00 | 66.03 | 66.34 | 1,908,523 | -0.56(-0.84%) |
Apr 21, 2011 | 66.74 | 67.25 | 66.05 | 66.90 | 2,549,307 | +0.11(+0.16%) |
Apr 20, 2011 | 66.58 | 66.88 | 66.20 | 66.79 | 2,739,161 | +1.65(+2.53%) |
Apr 19, 2011 | 64.03 | 65.27 | 63.64 | 65.14 | 2,922,155 | +1.12(+1.75%) |
Apr 18, 2011 | 64.22 | 64.56 | 63.53 | 64.03 | 3,565,110 | -1.38(-2.12%) |
Apr 15, 2011 | 65.83 | 66.04 | 65.10 | 65.41 | 5,279,626 | -0.64(-0.97%) |
Apr 14, 2011 | 65.82 | 66.22 | 65.22 | 66.05 | 3,655,915 | -0.02(-0.03%) |
Apr 13, 2011 | 66.83 | 67.42 | 65.06 | 66.06 | 7,088,229 | -0.53(-0.80%) |
Apr 12, 2011 | 67.04 | 67.11 | 65.31 | 66.60 | 5,044,669 | -1.22(-1.80%) |
Apr 11, 2011 | 69.63 | 70.12 | 67.62 | 67.81 | 3,286,773 | -2.04(-2.92%) |
Apr 08, 2011 | 70.63 | 70.90 | 69.50 | 69.85 | 3,391,265 | -0.24(-0.34%) |
Apr 07, 2011 | 70.81 | 70.94 | 69.17 | 70.09 | 3,402,937 | -0.23(-0.33%) |
Apr 06, 2011 | 72.05 | 72.14 | 69.66 | 70.33 | 3,431,212 | -1.28(-1.78%) |
Apr 05, 2011 | 71.52 | 72.04 | 70.94 | 71.60 | 2,313,898 | +0.39(+0.55%) |
Apr 04, 2011 | 71.75 | 72.13 | 70.90 | 71.21 | 2,075,958 | -0.71(-0.99%) |
Apr 01, 2011 | 71.16 | 72.30 | 71.16 | 71.93 | 2,850,268 | +1.27(+1.80%) |
Mar 31, 2011 | 70.29 | 71.41 | 70.18 | 70.66 | 4,397,868 | +1.16(+1.67%) |
Mar 30, 2011 | 69.50 | 69.50 | 69.50 | 69.50 | 2,196,417 | +0.36(+0.53%) |
Mar 29, 2011 | 68.66 | 69.38 | 67.94 | 69.13 | 2,667,907 | +0.33(+0.48%) |
Mar 28, 2011 | 70.00 | 70.48 | 68.77 | 68.80 | 2,057,220 | -1.15(-1.65%) |
Mar 25, 2011 | 68.19 | 70.17 | 67.47 | 69.95 | 3,832,575 | +1.83(+2.69%) |
Mar 24, 2011 | 67.34 | 68.13 | 66.45 | 68.12 | 3,075,688 | +1.24(+1.85%) |
Mar 23, 2011 | 67.90 | 68.07 | 66.38 | 66.89 | 4,259,892 | -1.19(-1.75%) |
Mar 22, 2011 | 68.21 | 68.40 | 67.20 | 68.08 | 2,853,254 | -0.06(-0.09%) |
Mar 21, 2011 | 67.95 | 68.29 | 67.84 | 68.14 | 3,045,996 | +2.14(+3.24%) |
Mar 18, 2011 | 67.72 | 67.90 | 66.00 | 66.00 | 4,624,903 | -0.60(-0.90%) |
Mar 17, 2011 | 65.63 | 67.11 | 65.29 | 66.60 | 4,187,907 | +1.68(+2.58%) |
Mar 16, 2011 | 65.47 | 66.89 | 63.78 | 64.92 | 4,832,302 | -0.20(-0.31%) |
Mar 15, 2011 | 65.08 | 65.76 | 64.61 | 65.12 | 3,773,054 | -0.68(-1.03%) |
Mar 14, 2011 | 65.75 | 66.07 | 64.90 | 65.80 | 3,092,362 | -0.69(-1.04%) |
Mar 11, 2011 | 64.79 | 66.94 | 64.68 | 66.49 | 4,670,928 | +1.19(+1.83%) |
Mar 10, 2011 | 67.78 | 67.97 | 65.23 | 65.29 | 6,611,214 | -3.53(-5.13%) |
Mar 09, 2011 | 68.98 | 69.72 | 68.46 | 68.83 | 2,399,253 | -0.59(-0.85%) |
Mar 08, 2011 | 69.87 | 70.01 | 68.21 | 69.41 | 3,251,825 | -0.46(-0.65%) |
Mar 07, 2011 | 70.36 | 71.20 | 69.20 | 69.87 | 2,476,383 | +0.10(+0.14%) |
Mar 04, 2011 | 70.73 | 70.81 | 69.27 | 69.77 | 3,157,975 | -0.80(-1.13%) |
Mar 03, 2011 | 70.76 | 70.97 | 69.90 | 70.57 | 2,685,569 | +0.61(+0.88%) |
Mar 02, 2011 | 70.11 | 70.36 | 68.74 | 69.95 | 2,820,219 | -0.17(-0.24%) |