Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 65.78 | 66.02 | 65.40 | 65.65 | 88,624 | +0.45(+0.69%) |
May 23, 2011 | 65.20 | 65.55 | 65.01 | 65.20 | 105,879 | -1.17(-1.76%) |
May 20, 2011 | 66.00 | 66.41 | 65.49 | 66.37 | 31,044 | +0.24(+0.36%) |
May 19, 2011 | 67.03 | 67.03 | 66.09 | 66.13 | 54,865 | -0.69(-1.03%) |
May 18, 2011 | 66.04 | 67.09 | 66.01 | 66.82 | 117,613 | +1.27(+1.94%) |
May 17, 2011 | 64.72 | 65.55 | 64.55 | 65.55 | 225,092 | +0.69(+1.06%) |
May 16, 2011 | 65.19 | 65.64 | 64.86 | 64.86 | 339,243 | -0.36(-0.55%) |
May 13, 2011 | 65.55 | 65.97 | 64.89 | 65.22 | 212,982 | -0.24(-0.37%) |
May 12, 2011 | 64.40 | 65.82 | 64.40 | 65.46 | 1,617,220 | -0.24(-0.37%) |
May 11, 2011 | 67.70 | 67.70 | 64.90 | 65.70 | 162,143 | -1.94(-2.87%) |
May 10, 2011 | 67.24 | 67.73 | 66.96 | 67.64 | 145,449 | +0.71(+1.06%) |
May 09, 2011 | 66.20 | 66.93 | 65.97 | 66.93 | 118,165 | +1.47(+2.25%) |
May 06, 2011 | 65.28 | 66.60 | 65.25 | 65.46 | 107,508 | +0.24(+0.37%) |
May 05, 2011 | 67.01 | 67.01 | 65.00 | 65.22 | 376,637 | -3.21(-4.69%) |
May 04, 2011 | 69.81 | 69.81 | 68.41 | 68.43 | 134,743 | -1.71(-2.44%) |
May 03, 2011 | 70.74 | 70.82 | 69.89 | 70.14 | 83,072 | -0.39(-0.55%) |
May 02, 2011 | 70.81 | 70.81 | 70.52 | 70.53 | 111,027 | -1.05(-1.47%) |
Apr 29, 2011 | 70.75 | 71.77 | 70.72 | 71.58 | 116,210 | +0.69(+0.97%) |
Apr 28, 2011 | 71.53 | 71.76 | 70.50 | 70.89 | 133,052 | -0.74(-1.03%) |
Apr 27, 2011 | 72.05 | 72.06 | 70.84 | 71.63 | 117,008 | -0.07(-0.10%) |
Apr 26, 2011 | 71.83 | 71.97 | 71.50 | 71.70 | 381,335 | -0.33(-0.46%) |
Apr 25, 2011 | 72.44 | 72.44 | 71.65 | 72.03 | 72,320 | -0.22(-0.30%) |
Apr 21, 2011 | 72.20 | 72.35 | 71.66 | 72.25 | 146,261 | +0.33(+0.47%) |
Apr 20, 2011 | 72.21 | 72.43 | 71.75 | 71.92 | 64,757 | +0.64(+0.89%) |
Apr 19, 2011 | 71.21 | 71.43 | 70.83 | 71.28 | 93,036 | -0.04(-0.06%) |
Apr 18, 2011 | 71.00 | 71.32 | 70.44 | 71.32 | 67,130 | +0.05(+0.07%) |
Apr 15, 2011 | 71.07 | 71.29 | 70.78 | 71.27 | 129,104 | +0.38(+0.54%) |
Apr 14, 2011 | 70.62 | 70.90 | 70.45 | 70.89 | 58,677 | -0.13(-0.18%) |
Apr 13, 2011 | 71.06 | 71.57 | 70.50 | 71.02 | 80,294 | +0.25(+0.35%) |
Apr 12, 2011 | 72.06 | 72.10 | 70.44 | 70.77 | 104,565 | -1.62(-2.23%) |
Apr 11, 2011 | 72.99 | 73.01 | 72.26 | 72.39 | 95,929 | -0.61(-0.84%) |
Apr 08, 2011 | 72.61 | 73.00 | 72.28 | 73.00 | 175,497 | +1.08(+1.50%) |
Apr 07, 2011 | 72.19 | 72.35 | 71.46 | 71.92 | 84,088 | +0.18(+0.25%) |
Apr 06, 2011 | 72.05 | 72.29 | 71.67 | 71.74 | 75,637 | +0.08(+0.11%) |
Apr 05, 2011 | 71.20 | 71.85 | 70.99 | 71.66 | 74,313 | +0.29(+0.41%) |
Apr 04, 2011 | 70.58 | 71.39 | 70.58 | 71.37 | 71,542 | +0.72(+1.02%) |
Apr 01, 2011 | 70.33 | 70.73 | 70.00 | 70.65 | 80,724 | +0.07(+0.10%) |
Mar 31, 2011 | 69.45 | 70.71 | 69.25 | 70.58 | 134,477 | +1.31(+1.89%) |
Mar 30, 2011 | 69.69 | 69.69 | 68.66 | 69.27 | 64,781 | -0.11(-0.16%) |
Mar 29, 2011 | 68.68 | 69.53 | 68.68 | 69.38 | 85,163 | +0.05(+0.07%) |
Mar 28, 2011 | 69.71 | 69.82 | 69.26 | 69.33 | 103,629 | -1.00(-1.42%) |
Mar 25, 2011 | 70.64 | 70.87 | 70.04 | 70.33 | 122,874 | -0.03(-0.04%) |
Mar 24, 2011 | 69.78 | 70.51 | 69.50 | 70.36 | 69,008 | +0.50(+0.72%) |
Mar 23, 2011 | 69.86 | 69.95 | 69.59 | 69.86 | 146,283 | +0.04(+0.06%) |
Mar 22, 2011 | 69.14 | 69.82 | 68.75 | 69.82 | 185,294 | +0.41(+0.59%) |
Mar 21, 2011 | 69.28 | 69.44 | 69.06 | 69.41 | 159,542 | +0.41(+0.59%) |
Mar 18, 2011 | 68.47 | 69.37 | 68.47 | 69.00 | 80,423 | +0.75(+1.10%) |
Mar 17, 2011 | 67.22 | 68.51 | 67.22 | 68.25 | 126,598 | +2.20(+3.33%) |
Mar 16, 2011 | 66.43 | 67.38 | 65.52 | 66.05 | 195,099 | +0.05(+0.08%) |
Mar 15, 2011 | 65.94 | 68.52 | 65.59 | 66.00 | 128,644 | -2.52(-3.68%) |
Mar 14, 2011 | 68.60 | 68.74 | 68.34 | 68.52 | 57,636 | -0.40(-0.58%) |
Mar 11, 2011 | 68.08 | 69.11 | 68.04 | 68.92 | 69,657 | -0.25(-0.36%) |
Mar 10, 2011 | 69.95 | 69.95 | 68.83 | 69.17 | 210,078 | -1.48(-2.09%) |
Mar 09, 2011 | 71.50 | 71.51 | 70.35 | 70.65 | 66,514 | -0.64(-0.90%) |
Mar 08, 2011 | 71.40 | 71.41 | 71.00 | 71.29 | 111,938 | -0.38(-0.53%) |
Mar 07, 2011 | 72.45 | 72.49 | 71.44 | 71.67 | 102,932 | -0.31(-0.43%) |
Mar 04, 2011 | 72.48 | 72.48 | 71.62 | 71.98 | 83,412 | +0.12(+0.17%) |
Mar 03, 2011 | 71.82 | 72.01 | 71.34 | 71.86 | 76,759 | +0.55(+0.77%) |
Mar 02, 2011 | 70.98 | 71.31 | 70.73 | 71.31 | 96,001 | +0.31(+0.44%) |