Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 72.70 | 73.11 | 71.78 | 72.12 | 10,242,110 | -0.24(-0.33%) |
May 23, 2011 | 71.95 | 72.80 | 71.28 | 72.36 | 14,217,994 | -1.73(-2.34%) |
May 20, 2011 | 74.74 | 74.92 | 73.57 | 74.09 | 12,190,970 | -0.69(-0.92%) |
May 19, 2011 | 75.71 | 75.89 | 74.50 | 74.78 | 12,133,757 | +0.04(+0.05%) |
May 18, 2011 | 73.04 | 74.92 | 72.28 | 74.74 | 13,301,486 | +2.25(+3.11%) |
May 17, 2011 | 74.62 | 74.73 | 72.06 | 72.49 | 27,025,400 | -2.85(-3.78%) |
May 16, 2011 | 75.18 | 76.89 | 74.62 | 75.34 | 11,674,396 | -0.17(-0.23%) |
May 13, 2011 | 77.74 | 77.83 | 75.29 | 75.51 | 13,029,642 | -1.63(-2.12%) |
May 12, 2011 | 77.55 | 77.84 | 75.99 | 77.14 | 13,021,938 | -0.96(-1.23%) |
May 11, 2011 | 79.78 | 79.79 | 77.41 | 78.10 | 13,619,339 | -2.05(-2.56%) |
May 10, 2011 | 80.08 | 80.23 | 79.44 | 80.16 | 6,936,596 | +0.86(+1.08%) |
May 09, 2011 | 78.69 | 79.88 | 78.38 | 79.30 | 7,147,844 | +0.94(+1.20%) |
May 06, 2011 | 79.20 | 80.04 | 78.24 | 78.36 | 11,255,288 | +0.67(+0.87%) |
May 05, 2011 | 78.17 | 79.15 | 76.97 | 77.68 | 12,366,206 | -0.98(-1.25%) |
May 04, 2011 | 80.40 | 80.89 | 78.07 | 78.66 | 12,630,311 | -1.78(-2.21%) |
May 03, 2011 | 81.04 | 81.23 | 80.06 | 80.44 | 8,849,685 | -0.78(-0.96%) |
May 02, 2011 | 81.11 | 81.24 | 81.01 | 81.22 | 10,737,636 | -0.74(-0.90%) |
Apr 29, 2011 | 81.95 | 82.56 | 81.33 | 81.96 | 16,613,037 | +1.97(+2.46%) |
Apr 28, 2011 | 79.74 | 80.03 | 79.08 | 79.99 | 8,819,976 | +0.02(+0.03%) |
Apr 27, 2011 | 80.01 | 80.03 | 77.94 | 79.97 | 8,549,367 | +0.48(+0.60%) |
Apr 26, 2011 | 78.22 | 79.68 | 78.01 | 79.50 | 9,395,025 | +2.19(+2.84%) |
Apr 25, 2011 | 77.13 | 77.66 | 76.66 | 77.30 | 5,222,292 | -0.40(-0.52%) |
Apr 21, 2011 | 77.41 | 77.76 | 76.99 | 77.71 | 5,719,034 | +0.81(+1.05%) |
Apr 20, 2011 | 76.65 | 77.05 | 76.24 | 76.90 | 7,504,633 | +1.86(+2.48%) |
Apr 19, 2011 | 74.38 | 75.26 | 74.00 | 75.04 | 10,115,212 | +1.56(+2.12%) |
Apr 18, 2011 | 74.67 | 74.78 | 72.25 | 73.48 | 16,186,273 | -2.34(-3.09%) |
Apr 15, 2011 | 76.44 | 76.46 | 75.53 | 75.82 | 7,524,538 | -0.26(-0.34%) |
Apr 14, 2011 | 75.54 | 76.22 | 74.50 | 76.08 | 8,162,269 | -0.04(-0.05%) |
Apr 13, 2011 | 76.21 | 76.36 | 75.23 | 76.12 | 8,251,107 | +0.75(+0.99%) |
Apr 12, 2011 | 76.81 | 77.10 | 75.20 | 75.37 | 12,367,988 | -1.77(-2.29%) |
Apr 11, 2011 | 77.81 | 78.01 | 76.61 | 77.14 | 7,076,917 | -0.53(-0.68%) |
Apr 08, 2011 | 78.18 | 78.50 | 77.00 | 77.67 | 7,638,226 | -0.02(-0.03%) |
Apr 07, 2011 | 78.30 | 78.43 | 77.14 | 77.69 | 11,894,027 | -0.81(-1.04%) |
Apr 06, 2011 | 79.81 | 80.13 | 78.40 | 78.50 | 8,082,274 | -0.93(-1.17%) |
Apr 05, 2011 | 79.89 | 80.03 | 79.14 | 79.43 | 7,567,231 | -0.76(-0.94%) |
Apr 04, 2011 | 80.45 | 80.57 | 79.58 | 80.18 | 5,493,961 | +0.18(+0.23%) |
Apr 01, 2011 | 79.27 | 80.33 | 79.07 | 80.00 | 8,616,755 | +1.25(+1.59%) |
Mar 31, 2011 | 78.37 | 79.19 | 78.37 | 78.75 | 7,308,933 | -0.13(-0.16%) |
Mar 30, 2011 | 78.88 | 78.88 | 78.88 | 78.88 | 7,944,942 | +0.70(+0.90%) |
Mar 29, 2011 | 77.54 | 78.35 | 76.81 | 78.18 | 8,163,459 | +0.81(+1.04%) |
Mar 28, 2011 | 77.47 | 78.14 | 77.36 | 77.37 | 7,701,529 | +0.22(+0.28%) |
Mar 25, 2011 | 76.91 | 77.90 | 76.87 | 77.15 | 10,834,119 | +0.51(+0.66%) |
Mar 24, 2011 | 76.31 | 77.02 | 75.64 | 76.64 | 11,814,536 | +1.14(+1.51%) |
Mar 23, 2011 | 75.02 | 76.17 | 74.71 | 75.50 | 10,034,601 | -0.02(-0.03%) |
Mar 22, 2011 | 75.71 | 76.01 | 74.99 | 75.52 | 9,919,529 | -0.57(-0.74%) |
Mar 21, 2011 | 76.02 | 76.12 | 75.53 | 76.09 | 10,873,314 | +1.79(+2.41%) |
Mar 18, 2011 | 74.25 | 74.71 | 74.02 | 74.30 | 16,285,287 | +1.37(+1.88%) |
Mar 17, 2011 | 72.06 | 73.06 | 71.63 | 72.93 | 13,936,380 | +1.92(+2.71%) |
Mar 16, 2011 | 71.92 | 72.57 | 70.04 | 71.00 | 18,453,480 | -0.25(-0.35%) |
Mar 15, 2011 | 70.64 | 71.70 | 70.54 | 71.25 | 16,616,192 | -0.95(-1.32%) |
Mar 14, 2011 | 72.55 | 72.55 | 70.99 | 72.21 | 11,293,859 | +1.47(+2.08%) |
Mar 11, 2011 | 69.12 | 71.07 | 68.61 | 70.74 | 11,560,417 | +1.15(+1.66%) |
Mar 10, 2011 | 71.11 | 71.25 | 69.38 | 69.58 | 16,718,966 | -2.81(-3.88%) |
Mar 09, 2011 | 73.26 | 73.26 | 71.99 | 72.39 | 9,050,907 | -1.25(-1.70%) |
Mar 08, 2011 | 72.06 | 73.87 | 71.56 | 73.64 | 8,719,252 | +1.41(+1.96%) |
Mar 07, 2011 | 73.14 | 73.69 | 71.46 | 72.23 | 8,487,381 | -0.64(-0.88%) |
Mar 04, 2011 | 73.73 | 73.69 | 72.15 | 72.87 | 8,036,654 | -0.86(-1.16%) |
Mar 03, 2011 | 72.09 | 73.85 | 72.08 | 73.73 | 10,509,000 | +2.32(+3.25%) |
Mar 02, 2011 | 70.62 | 72.22 | 70.32 | 71.41 | 7,663,820 | +0.78(+1.11%) |