Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 68.98 | 69.17 | 68.33 | 68.39 | 1,540,466 | -0.58(-0.83%) |
May 23, 2011 | 69.43 | 69.51 | 68.67 | 68.96 | 1,409,175 | -1.13(-1.61%) |
May 20, 2011 | 70.41 | 70.49 | 69.70 | 70.09 | 1,514,815 | -0.54(-0.76%) |
May 19, 2011 | 70.59 | 70.75 | 70.17 | 70.63 | 1,497,631 | +0.09(+0.12%) |
May 18, 2011 | 69.55 | 70.55 | 69.37 | 70.54 | 1,918,042 | +1.16(+1.67%) |
May 17, 2011 | 69.11 | 69.45 | 68.58 | 69.38 | 1,353,223 | +0.06(+0.09%) |
May 16, 2011 | 69.33 | 69.71 | 69.17 | 69.32 | 1,093,237 | -0.15(-0.22%) |
May 13, 2011 | 70.01 | 70.06 | 69.10 | 69.47 | 1,268,480 | -0.47(-0.68%) |
May 12, 2011 | 69.32 | 69.94 | 68.78 | 69.94 | 1,261,786 | +0.50(+0.73%) |
May 11, 2011 | 69.77 | 70.30 | 69.18 | 69.44 | 1,734,451 | +0.25(+0.36%) |
May 10, 2011 | 68.59 | 69.19 | 68.44 | 69.18 | 928,994 | +0.63(+0.92%) |
May 09, 2011 | 68.10 | 68.66 | 67.80 | 68.55 | 970,969 | +0.42(+0.61%) |
May 06, 2011 | 68.28 | 68.59 | 67.95 | 68.14 | 1,075,139 | +0.38(+0.56%) |
May 05, 2011 | 67.99 | 68.27 | 67.38 | 67.76 | 1,701,963 | -0.38(-0.56%) |
May 04, 2011 | 68.17 | 68.46 | 67.84 | 68.14 | 1,534,776 | -0.32(-0.47%) |
May 03, 2011 | 68.61 | 68.66 | 68.21 | 68.46 | 1,605,262 | -0.02(-0.02%) |
May 02, 2011 | 68.50 | 68.54 | 68.42 | 68.47 | 2,191,147 | +0.72(+1.06%) |
Apr 29, 2011 | 67.28 | 68.08 | 67.05 | 67.76 | 1,274,383 | +0.30(+0.44%) |
Apr 28, 2011 | 66.54 | 67.75 | 66.54 | 67.46 | 1,888,055 | +0.05(+0.07%) |
Apr 27, 2011 | 66.87 | 67.50 | 65.23 | 67.41 | 2,401,180 | +0.48(+0.72%) |
Apr 26, 2011 | 66.23 | 66.98 | 66.12 | 66.93 | 2,646,252 | +0.76(+1.16%) |
Apr 25, 2011 | 66.26 | 66.32 | 65.75 | 66.16 | 1,546,993 | -0.06(-0.10%) |
Apr 21, 2011 | 66.44 | 66.52 | 66.10 | 66.23 | 2,250,216 | +0.02(+0.02%) |
Apr 20, 2011 | 66.23 | 66.53 | 65.96 | 66.21 | 2,740,846 | +0.50(+0.76%) |
Apr 19, 2011 | 65.54 | 66.00 | 65.39 | 65.72 | 1,414,608 | +0.22(+0.34%) |
Apr 18, 2011 | 65.09 | 66.14 | 64.86 | 65.49 | 1,901,062 | -0.30(-0.46%) |
Apr 15, 2011 | 64.80 | 65.90 | 64.80 | 65.79 | 1,651,358 | +1.29(+2.00%) |
Apr 14, 2011 | 64.19 | 64.66 | 64.01 | 64.50 | 1,533,846 | -0.05(-0.07%) |
Apr 13, 2011 | 64.29 | 64.67 | 64.25 | 64.55 | 1,671,892 | +0.39(+0.61%) |
Apr 12, 2011 | 64.04 | 64.45 | 63.97 | 64.15 | 1,052,151 | -0.10(-0.16%) |
Apr 11, 2011 | 63.84 | 64.61 | 63.71 | 64.26 | 1,404,086 | +0.58(+0.92%) |
Apr 08, 2011 | 63.87 | 64.01 | 63.47 | 63.67 | 987,209 | -0.16(-0.25%) |
Apr 07, 2011 | 63.78 | 64.06 | 63.52 | 63.83 | 918,050 | -0.02(-0.04%) |
Apr 06, 2011 | 63.48 | 63.97 | 63.41 | 63.85 | 1,670,140 | +0.47(+0.75%) |
Apr 05, 2011 | 63.64 | 63.90 | 63.23 | 63.38 | 1,320,656 | -0.50(-0.78%) |
Apr 04, 2011 | 63.67 | 63.93 | 63.55 | 63.88 | 1,012,563 | +0.35(+0.56%) |
Apr 01, 2011 | 63.03 | 63.70 | 62.52 | 63.52 | 2,260,036 | +0.75(+1.19%) |
Mar 31, 2011 | 62.53 | 63.35 | 62.49 | 62.77 | 1,802,104 | +0.10(+0.16%) |
Mar 30, 2011 | 62.91 | 63.22 | 62.59 | 62.67 | 1,188,648 | +0.00(+0.00%) |
Mar 29, 2011 | 61.95 | 62.68 | 61.87 | 62.67 | 1,046,880 | +0.69(+1.11%) |
Mar 28, 2011 | 61.92 | 62.29 | 61.69 | 61.99 | 1,251,985 | -0.02(-0.04%) |
Mar 25, 2011 | 61.62 | 62.23 | 61.54 | 62.01 | 1,265,644 | +0.53(+0.86%) |
Mar 24, 2011 | 61.37 | 61.55 | 60.87 | 61.48 | 1,023,032 | +0.28(+0.46%) |
Mar 23, 2011 | 61.33 | 61.39 | 60.73 | 61.20 | 1,141,167 | -0.34(-0.55%) |
Mar 22, 2011 | 61.46 | 61.74 | 61.41 | 61.54 | 983,915 | +0.11(+0.18%) |
Mar 21, 2011 | 61.53 | 61.61 | 61.31 | 61.43 | 1,403,709 | +0.80(+1.31%) |
Mar 18, 2011 | 60.80 | 61.09 | 60.31 | 60.63 | 2,719,041 | +0.31(+0.51%) |
Mar 17, 2011 | 61.06 | 61.47 | 60.23 | 60.32 | 1,761,968 | -0.02(-0.03%) |
Mar 16, 2011 | 60.47 | 60.87 | 59.48 | 60.34 | 3,103,209 | -0.34(-0.56%) |
Mar 15, 2011 | 60.50 | 61.02 | 60.42 | 60.68 | 2,665,280 | -0.56(-0.91%) |
Mar 14, 2011 | 61.84 | 61.93 | 60.88 | 61.24 | 1,931,624 | -0.95(-1.52%) |
Mar 11, 2011 | 61.50 | 62.34 | 61.47 | 62.18 | 1,495,647 | +0.43(+0.69%) |
Mar 10, 2011 | 62.21 | 62.32 | 61.44 | 61.76 | 1,937,223 | -1.04(-1.66%) |
Mar 09, 2011 | 62.82 | 63.05 | 62.39 | 62.80 | 1,383,945 | -0.23(-0.36%) |
Mar 08, 2011 | 62.46 | 63.18 | 62.03 | 63.03 | 1,226,420 | +0.74(+1.19%) |
Mar 07, 2011 | 63.16 | 63.34 | 62.12 | 62.29 | 1,630,011 | -0.63(-1.00%) |
Mar 04, 2011 | 63.42 | 63.57 | 62.36 | 62.91 | 1,770,700 | -0.67(-1.06%) |
Mar 03, 2011 | 62.75 | 63.74 | 62.48 | 63.59 | 1,513,708 | +1.25(+2.01%) |
Mar 02, 2011 | 62.11 | 62.74 | 61.96 | 62.33 | 1,569,006 | +0.21(+0.34%) |