Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 67.44 | 68.19 | 67.05 | 67.72 | 2,636,985 | +0.69(+1.04%) |
May 23, 2011 | 67.20 | 67.26 | 66.17 | 67.03 | 2,472,342 | -1.20(-1.76%) |
May 20, 2011 | 69.15 | 69.36 | 68.13 | 68.23 | 2,668,230 | -1.07(-1.55%) |
May 19, 2011 | 69.08 | 69.71 | 68.80 | 69.30 | 1,558,492 | +0.59(+0.86%) |
May 18, 2011 | 67.40 | 68.91 | 67.39 | 68.71 | 2,207,702 | +1.42(+2.11%) |
May 17, 2011 | 68.62 | 68.95 | 67.05 | 67.29 | 2,828,574 | -1.93(-2.79%) |
May 16, 2011 | 68.54 | 69.67 | 68.21 | 69.22 | 2,937,794 | +0.16(+0.23%) |
May 13, 2011 | 69.84 | 70.07 | 68.56 | 69.07 | 1,374,174 | -0.81(-1.16%) |
May 12, 2011 | 69.15 | 70.06 | 68.15 | 69.88 | 2,969,160 | +0.66(+0.95%) |
May 11, 2011 | 70.94 | 70.99 | 68.90 | 69.22 | 2,811,294 | -2.03(-2.85%) |
May 10, 2011 | 70.67 | 71.31 | 70.27 | 71.25 | 2,295,651 | +0.96(+1.37%) |
May 09, 2011 | 69.97 | 71.18 | 69.64 | 70.29 | 2,293,827 | +0.12(+0.17%) |
May 06, 2011 | 71.01 | 71.34 | 69.67 | 70.17 | 3,025,612 | +0.12(+0.17%) |
May 05, 2011 | 70.32 | 71.27 | 69.64 | 70.05 | 3,698,834 | -0.68(-0.96%) |
May 04, 2011 | 72.38 | 72.73 | 70.61 | 70.73 | 3,203,447 | -1.84(-2.53%) |
May 03, 2011 | 74.69 | 74.87 | 72.50 | 72.57 | 2,728,260 | -0.79(-1.07%) |
May 02, 2011 | 73.38 | 73.44 | 73.11 | 73.35 | 2,062,502 | -0.79(-1.06%) |
Apr 29, 2011 | 74.26 | 74.87 | 74.08 | 74.14 | 2,112,197 | +0.16(+0.22%) |
Apr 28, 2011 | 74.34 | 74.41 | 73.07 | 73.97 | 2,782,211 | +0.50(+0.67%) |
Apr 27, 2011 | 76.02 | 76.02 | 72.43 | 73.48 | 6,004,850 | -3.94(-5.09%) |
Apr 26, 2011 | 75.44 | 78.13 | 75.30 | 77.42 | 2,655,637 | +2.49(+3.33%) |
Apr 25, 2011 | 75.88 | 75.91 | 74.85 | 74.93 | 1,033,476 | -0.97(-1.28%) |
Apr 21, 2011 | 75.80 | 76.03 | 75.37 | 75.90 | 786,232 | +0.52(+0.69%) |
Apr 20, 2011 | 74.85 | 75.50 | 74.31 | 75.38 | 1,438,340 | +1.60(+2.16%) |
Apr 19, 2011 | 72.52 | 73.97 | 72.52 | 73.79 | 1,638,127 | +1.45(+2.01%) |
Apr 18, 2011 | 72.36 | 72.56 | 71.61 | 72.33 | 1,271,938 | -1.23(-1.68%) |
Apr 15, 2011 | 73.96 | 74.04 | 73.31 | 73.57 | 1,381,806 | -0.25(-0.34%) |
Apr 14, 2011 | 72.99 | 73.94 | 72.46 | 73.82 | 1,122,707 | +0.26(+0.35%) |
Apr 13, 2011 | 73.59 | 74.38 | 72.71 | 73.56 | 1,765,140 | +0.17(+0.22%) |
Apr 12, 2011 | 74.34 | 74.79 | 73.00 | 73.39 | 1,980,244 | -1.47(-1.96%) |
Apr 11, 2011 | 74.96 | 75.58 | 74.53 | 74.86 | 1,170,412 | -0.05(-0.07%) |
Apr 08, 2011 | 76.54 | 76.88 | 74.56 | 74.92 | 1,452,498 | -1.27(-1.67%) |
Apr 07, 2011 | 75.66 | 76.48 | 75.05 | 76.19 | 2,246,135 | +0.75(+0.99%) |
Apr 06, 2011 | 76.15 | 76.48 | 75.13 | 75.44 | 1,409,600 | -0.17(-0.23%) |
Apr 05, 2011 | 75.66 | 76.32 | 75.05 | 75.62 | 1,613,277 | +0.00(+0.00%) |
Apr 04, 2011 | 75.81 | 75.81 | 74.84 | 75.62 | 1,325,517 | +0.23(+0.30%) |
Apr 01, 2011 | 75.09 | 75.41 | 74.60 | 75.39 | 1,664,516 | +0.97(+1.30%) |
Mar 31, 2011 | 74.25 | 74.67 | 74.16 | 74.42 | 1,298,882 | +0.02(+0.03%) |
Mar 30, 2011 | 74.47 | 74.67 | 74.19 | 74.40 | 1,452,376 | +0.26(+0.35%) |
Mar 29, 2011 | 73.17 | 74.27 | 72.79 | 74.14 | 1,624,372 | +0.75(+1.02%) |
Mar 28, 2011 | 73.13 | 73.79 | 72.95 | 73.39 | 1,961,739 | +0.32(+0.44%) |
Mar 25, 2011 | 73.19 | 73.62 | 72.90 | 73.07 | 1,907,429 | +0.02(+0.02%) |
Mar 24, 2011 | 72.78 | 73.14 | 72.25 | 73.05 | 2,307,208 | +0.62(+0.86%) |
Mar 23, 2011 | 70.98 | 72.75 | 70.28 | 72.43 | 2,247,749 | +1.31(+1.85%) |
Mar 22, 2011 | 71.02 | 71.22 | 70.28 | 71.12 | 1,867,478 | +0.20(+0.28%) |
Mar 21, 2011 | 70.78 | 70.95 | 70.50 | 70.92 | 1,678,171 | +1.19(+1.71%) |
Mar 18, 2011 | 69.92 | 70.70 | 69.53 | 69.73 | 2,751,254 | +0.50(+0.73%) |
Mar 17, 2011 | 69.33 | 69.60 | 68.22 | 69.23 | 2,313,908 | +1.73(+2.56%) |
Mar 16, 2011 | 67.53 | 68.87 | 66.95 | 67.50 | 3,488,313 | +0.13(+0.19%) |
Mar 15, 2011 | 66.66 | 67.96 | 66.59 | 67.37 | 2,186,167 | -0.24(-0.35%) |
Mar 14, 2011 | 66.81 | 68.15 | 66.61 | 67.61 | 2,721,161 | +0.49(+0.73%) |
Mar 11, 2011 | 66.18 | 67.27 | 65.72 | 67.12 | 2,156,412 | +0.92(+1.39%) |
Mar 10, 2011 | 65.81 | 66.79 | 65.08 | 66.20 | 3,236,894 | -0.85(-1.27%) |
Mar 09, 2011 | 67.42 | 67.77 | 66.61 | 67.05 | 2,540,115 | -0.54(-0.80%) |
Mar 08, 2011 | 67.10 | 68.46 | 66.48 | 67.59 | 2,668,554 | +0.61(+0.92%) |
Mar 07, 2011 | 68.83 | 68.86 | 66.76 | 66.98 | 3,511,303 | -1.67(-2.43%) |
Mar 04, 2011 | 70.51 | 70.51 | 68.20 | 68.65 | 1,999,642 | -1.75(-2.48%) |
Mar 03, 2011 | 69.00 | 70.55 | 68.86 | 70.39 | 2,213,694 | +2.57(+3.79%) |
Mar 02, 2011 | 68.06 | 68.71 | 67.25 | 67.82 | 2,806,284 | -0.39(-0.58%) |