Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 67.64 | 67.98 | 67.04 | 67.08 | 305,237 | -0.22(-0.33%) |
May 23, 2011 | 67.33 | 67.42 | 66.72 | 67.31 | 116,789 | -1.06(-1.56%) |
May 20, 2011 | 67.89 | 68.74 | 67.72 | 68.37 | 98,695 | +0.20(+0.29%) |
May 19, 2011 | 68.81 | 69.40 | 68.16 | 68.17 | 198,982 | -0.48(-0.70%) |
May 18, 2011 | 68.39 | 69.13 | 67.91 | 68.66 | 160,459 | +0.58(+0.85%) |
May 17, 2011 | 67.78 | 68.32 | 67.59 | 68.07 | 391,613 | +0.00(+0.00%) |
May 16, 2011 | 68.77 | 69.06 | 67.94 | 68.07 | 199,220 | -0.81(-1.18%) |
May 13, 2011 | 69.41 | 69.64 | 68.20 | 68.89 | 275,673 | +0.05(+0.08%) |
May 12, 2011 | 67.99 | 69.17 | 67.75 | 68.83 | 327,392 | +0.45(+0.65%) |
May 11, 2011 | 69.42 | 69.42 | 68.24 | 68.39 | 223,161 | -0.91(-1.32%) |
May 10, 2011 | 68.53 | 69.40 | 68.53 | 69.30 | 159,564 | +0.94(+1.37%) |
May 09, 2011 | 68.66 | 69.24 | 68.16 | 68.36 | 157,030 | -0.26(-0.38%) |
May 06, 2011 | 68.39 | 68.75 | 67.81 | 68.62 | 476,506 | +0.97(+1.44%) |
May 05, 2011 | 67.53 | 68.07 | 67.32 | 67.65 | 309,434 | -0.48(-0.71%) |
May 04, 2011 | 69.70 | 69.72 | 67.97 | 68.13 | 454,329 | -1.64(-2.34%) |
May 03, 2011 | 69.45 | 69.99 | 69.08 | 69.76 | 194,574 | +0.07(+0.10%) |
May 02, 2011 | 69.65 | 69.69 | 69.48 | 69.69 | 354,314 | -0.25(-0.36%) |
Apr 29, 2011 | 68.99 | 70.10 | 68.98 | 69.94 | 200,788 | +0.92(+1.33%) |
Apr 28, 2011 | 68.77 | 69.12 | 68.62 | 69.02 | 259,412 | -0.06(-0.09%) |
Apr 27, 2011 | 68.86 | 69.17 | 68.38 | 69.08 | 334,294 | +0.31(+0.45%) |
Apr 26, 2011 | 67.73 | 68.83 | 67.73 | 68.77 | 219,266 | +1.07(+1.58%) |
Apr 25, 2011 | 67.64 | 67.73 | 67.27 | 67.70 | 61,666 | +0.13(+0.19%) |
Apr 21, 2011 | 67.48 | 67.80 | 67.11 | 67.57 | 81,935 | +0.71(+1.06%) |
Apr 20, 2011 | 66.72 | 67.15 | 66.57 | 66.87 | 244,443 | +0.92(+1.40%) |
Apr 19, 2011 | 65.54 | 66.13 | 65.49 | 65.95 | 371,959 | +1.11(+1.71%) |
Apr 18, 2011 | 64.81 | 65.22 | 64.40 | 64.84 | 119,230 | -1.33(-2.01%) |
Apr 15, 2011 | 65.83 | 66.17 | 65.69 | 66.17 | 132,924 | +0.20(+0.30%) |
Apr 14, 2011 | 64.61 | 65.97 | 64.43 | 65.97 | 230,272 | +0.73(+1.12%) |
Apr 13, 2011 | 65.32 | 65.96 | 64.95 | 65.24 | 246,402 | +0.74(+1.15%) |
Apr 12, 2011 | 65.23 | 65.26 | 64.50 | 64.50 | 430,232 | -1.25(-1.90%) |
Apr 11, 2011 | 66.89 | 66.89 | 65.75 | 65.75 | 194,992 | -1.04(-1.55%) |
Apr 08, 2011 | 66.97 | 67.02 | 66.57 | 66.79 | 310,296 | +0.52(+0.78%) |
Apr 07, 2011 | 66.61 | 67.25 | 66.27 | 66.27 | 185,453 | -0.40(-0.60%) |
Apr 06, 2011 | 67.73 | 67.94 | 66.67 | 66.67 | 262,225 | -0.21(-0.31%) |
Apr 05, 2011 | 66.37 | 67.27 | 66.26 | 66.88 | 210,965 | +0.46(+0.69%) |
Apr 04, 2011 | 66.21 | 66.78 | 66.10 | 66.42 | 303,563 | +0.62(+0.94%) |
Apr 01, 2011 | 64.78 | 66.03 | 64.78 | 65.80 | 576,682 | +1.58(+2.46%) |
Mar 31, 2011 | 63.44 | 64.52 | 63.42 | 64.22 | 337,873 | +0.83(+1.31%) |
Mar 30, 2011 | 63.44 | 63.65 | 62.93 | 63.39 | 307,577 | +0.46(+0.72%) |
Mar 29, 2011 | 63.70 | 63.70 | 62.80 | 62.93 | 237,124 | -0.73(-1.15%) |
Mar 28, 2011 | 63.75 | 63.78 | 63.16 | 63.67 | 372,372 | -0.18(-0.28%) |
Mar 25, 2011 | 63.60 | 63.99 | 63.36 | 63.85 | 373,634 | +0.31(+0.49%) |
Mar 24, 2011 | 62.92 | 63.74 | 62.85 | 63.53 | 561,306 | +1.14(+1.82%) |
Mar 23, 2011 | 61.47 | 62.74 | 61.32 | 62.40 | 470,792 | +0.70(+1.13%) |
Mar 22, 2011 | 60.97 | 61.88 | 60.48 | 61.70 | 399,475 | +1.12(+1.84%) |
Mar 21, 2011 | 59.69 | 60.82 | 59.69 | 60.58 | 337,069 | +1.81(+3.09%) |
Mar 18, 2011 | 59.43 | 59.59 | 58.34 | 58.77 | 645,257 | +0.24(+0.41%) |
Mar 17, 2011 | 59.87 | 59.94 | 58.40 | 58.53 | 1,358,374 | -0.94(-1.58%) |
Mar 16, 2011 | 60.31 | 60.31 | 58.55 | 59.47 | 268,879 | -0.78(-1.29%) |
Mar 15, 2011 | 59.75 | 60.32 | 59.47 | 60.24 | 415,490 | +0.45(+0.75%) |
Mar 14, 2011 | 59.81 | 59.94 | 59.31 | 59.80 | 229,857 | -0.38(-0.62%) |
Mar 11, 2011 | 59.60 | 60.23 | 59.33 | 60.17 | 268,943 | +0.07(+0.12%) |
Mar 10, 2011 | 60.29 | 60.33 | 59.80 | 60.10 | 270,595 | -1.81(-2.93%) |
Mar 09, 2011 | 62.41 | 62.41 | 61.57 | 61.92 | 173,521 | -0.70(-1.11%) |
Mar 08, 2011 | 62.67 | 62.98 | 62.35 | 62.61 | 179,550 | -0.33(-0.53%) |
Mar 07, 2011 | 63.28 | 63.38 | 62.45 | 62.94 | 231,916 | -0.58(-0.91%) |
Mar 04, 2011 | 63.64 | 64.07 | 63.11 | 63.52 | 236,818 | +0.13(+0.21%) |
Mar 03, 2011 | 62.38 | 63.54 | 62.37 | 63.39 | 212,662 | +2.02(+3.29%) |
Mar 02, 2011 | 60.85 | 61.53 | 60.70 | 61.37 | 197,702 | -0.20(-0.32%) |