Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 67.14 | 68.72 | 66.71 | 66.75 | 307,843 | -0.32(-0.47%) |
May 23, 2011 | 68.21 | 68.75 | 66.03 | 67.06 | 402,762 | -2.89(-4.13%) |
May 20, 2011 | 67.54 | 70.57 | 66.82 | 69.95 | 534,048 | +1.68(+2.46%) |
May 19, 2011 | 66.60 | 69.29 | 66.41 | 68.27 | 498,485 | +2.03(+3.06%) |
May 18, 2011 | 64.32 | 66.54 | 63.73 | 66.24 | 510,532 | +2.81(+4.43%) |
May 17, 2011 | 62.88 | 63.95 | 61.66 | 63.43 | 372,887 | +0.39(+0.61%) |
May 16, 2011 | 64.46 | 65.12 | 62.78 | 63.04 | 450,289 | -2.08(-3.19%) |
May 13, 2011 | 66.62 | 66.80 | 64.08 | 65.12 | 486,784 | -1.53(-2.30%) |
May 12, 2011 | 66.26 | 67.37 | 64.69 | 66.66 | 425,992 | +0.31(+0.46%) |
May 11, 2011 | 69.13 | 69.13 | 65.70 | 66.35 | 346,004 | -2.64(-3.83%) |
May 10, 2011 | 68.10 | 69.75 | 67.42 | 68.99 | 398,863 | +1.46(+2.17%) |
May 09, 2011 | 67.50 | 68.29 | 65.43 | 67.53 | 330,522 | +0.24(+0.35%) |
May 06, 2011 | 66.44 | 68.72 | 65.70 | 67.29 | 481,465 | +2.02(+3.09%) |
May 05, 2011 | 63.89 | 67.68 | 63.35 | 65.27 | 434,006 | -0.24(-0.36%) |
May 04, 2011 | 69.29 | 69.29 | 60.43 | 65.51 | 1,116,904 | -3.61(-5.23%) |
May 03, 2011 | 72.19 | 73.43 | 65.04 | 69.12 | 1,511,626 | +0.43(+0.62%) |
May 02, 2011 | 68.36 | 69.64 | 66.55 | 68.70 | 647,790 | -0.06(-0.09%) |
Apr 29, 2011 | 68.95 | 69.72 | 68.40 | 68.76 | 394,933 | -0.20(-0.29%) |
Apr 28, 2011 | 67.31 | 70.24 | 66.72 | 68.95 | 325,995 | +1.28(+1.89%) |
Apr 27, 2011 | 66.18 | 69.01 | 64.76 | 67.68 | 601,948 | +1.50(+2.27%) |
Apr 26, 2011 | 65.83 | 66.18 | 63.84 | 66.17 | 526,366 | +0.51(+0.78%) |
Apr 25, 2011 | 66.23 | 66.49 | 64.28 | 65.66 | 273,674 | -0.78(-1.18%) |
Apr 21, 2011 | 65.83 | 66.44 | 64.84 | 66.44 | 293,655 | +0.70(+1.07%) |
Apr 20, 2011 | 64.34 | 65.77 | 63.87 | 65.74 | 587,200 | +3.15(+5.03%) |
Apr 19, 2011 | 60.19 | 63.35 | 59.44 | 62.59 | 1,339,020 | +3.94(+6.72%) |
Apr 18, 2011 | 55.70 | 60.03 | 54.22 | 58.65 | 850,367 | +2.46(+4.39%) |
Apr 15, 2011 | 54.73 | 56.28 | 54.07 | 56.18 | 202,832 | +1.68(+3.09%) |
Apr 14, 2011 | 53.78 | 55.64 | 53.06 | 54.50 | 246,874 | -0.04(-0.07%) |
Apr 13, 2011 | 54.11 | 55.54 | 53.75 | 54.54 | 368,371 | +1.11(+2.07%) |
Apr 12, 2011 | 55.90 | 55.96 | 52.54 | 53.43 | 425,522 | -3.09(-5.46%) |
Apr 11, 2011 | 57.81 | 58.89 | 56.07 | 56.52 | 344,082 | -1.13(-1.96%) |
Apr 08, 2011 | 54.91 | 59.39 | 53.58 | 57.65 | 779,841 | +3.35(+6.16%) |
Apr 07, 2011 | 54.97 | 55.63 | 54.19 | 54.30 | 172,091 | -0.70(-1.28%) |
Apr 06, 2011 | 56.55 | 57.26 | 54.80 | 55.01 | 188,795 | -1.05(-1.87%) |
Apr 05, 2011 | 54.71 | 57.35 | 54.49 | 56.06 | 251,883 | +1.52(+2.80%) |
Apr 04, 2011 | 54.40 | 54.94 | 53.67 | 54.53 | 264,251 | +0.03(+0.05%) |
Apr 01, 2011 | 58.00 | 58.06 | 53.86 | 54.50 | 323,606 | -2.59(-4.54%) |
Mar 31, 2011 | 56.77 | 57.51 | 56.42 | 57.09 | 172,179 | +0.51(+0.91%) |
Mar 30, 2011 | 57.00 | 57.09 | 54.98 | 56.58 | 347,384 | +1.05(+1.89%) |
Mar 29, 2011 | 58.82 | 59.01 | 55.19 | 55.53 | 629,408 | -3.23(-5.49%) |
Mar 28, 2011 | 59.13 | 60.26 | 58.70 | 58.76 | 260,089 | +0.05(+0.08%) |
Mar 25, 2011 | 59.95 | 60.42 | 58.40 | 58.71 | 308,482 | -0.81(-1.36%) |
Mar 24, 2011 | 57.67 | 61.00 | 57.49 | 59.52 | 613,621 | +2.34(+4.09%) |
Mar 23, 2011 | 52.05 | 57.98 | 51.88 | 57.18 | 603,960 | +5.24(+10.08%) |
Mar 22, 2011 | 52.96 | 52.96 | 51.27 | 51.95 | 133,810 | -1.01(-1.91%) |
Mar 21, 2011 | 53.10 | 53.18 | 51.15 | 52.96 | 170,752 | +2.19(+4.31%) |
Mar 18, 2011 | 51.77 | 52.72 | 50.09 | 50.77 | 295,844 | -0.49(-0.97%) |
Mar 17, 2011 | 53.97 | 54.02 | 51.20 | 51.26 | 235,765 | -1.40(-2.65%) |
Mar 16, 2011 | 52.13 | 55.48 | 52.13 | 52.66 | 402,115 | +0.58(+1.12%) |
Mar 15, 2011 | 49.49 | 52.82 | 48.70 | 52.08 | 282,800 | -0.01(-0.02%) |
Mar 14, 2011 | 52.14 | 53.03 | 51.00 | 52.09 | 175,357 | -0.81(-1.53%) |
Mar 11, 2011 | 51.62 | 53.44 | 51.01 | 52.90 | 230,591 | +0.71(+1.37%) |
Mar 10, 2011 | 51.42 | 52.79 | 49.10 | 52.19 | 523,543 | -0.25(-0.47%) |
Mar 09, 2011 | 53.51 | 54.16 | 51.31 | 52.43 | 545,204 | -3.52(-6.30%) |
Mar 08, 2011 | 55.89 | 56.51 | 54.19 | 55.96 | 323,954 | +0.25(+0.44%) |
Mar 07, 2011 | 58.96 | 59.89 | 54.53 | 55.71 | 658,557 | -1.57(-2.75%) |
Mar 04, 2011 | 54.63 | 57.34 | 54.05 | 57.28 | 283,248 | +2.35(+4.27%) |
Mar 03, 2011 | 54.44 | 55.43 | 54.16 | 54.94 | 252,019 | +1.21(+2.25%) |
Mar 02, 2011 | 53.16 | 54.01 | 51.63 | 53.73 | 404,819 | +0.51(+0.97%) |