Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 70.68 | 70.89 | 70.65 | 70.81 | 926,074 | +0.09(+0.13%) |
May 23, 2011 | 70.95 | 70.99 | 70.71 | 70.72 | 1,841,091 | -0.04(-0.06%) |
May 20, 2011 | 70.74 | 70.83 | 70.64 | 70.77 | 918,471 | -0.05(-0.07%) |
May 19, 2011 | 70.51 | 70.83 | 70.45 | 70.82 | 675,619 | +0.12(+0.17%) |
May 18, 2011 | 70.92 | 71.00 | 70.69 | 70.70 | 749,319 | -0.18(-0.25%) |
May 17, 2011 | 70.80 | 70.99 | 70.76 | 70.88 | 1,925,692 | +0.10(+0.14%) |
May 16, 2011 | 70.54 | 70.82 | 70.51 | 70.78 | 964,439 | +0.20(+0.29%) |
May 13, 2011 | 70.54 | 70.72 | 70.48 | 70.58 | 1,666,984 | +0.21(+0.30%) |
May 12, 2011 | 70.50 | 70.58 | 70.25 | 70.37 | 933,279 | -0.17(-0.24%) |
May 11, 2011 | 70.42 | 70.62 | 70.33 | 70.53 | 845,179 | +0.11(+0.16%) |
May 10, 2011 | 70.64 | 70.66 | 70.39 | 70.42 | 1,528,713 | -0.29(-0.41%) |
May 09, 2011 | 70.65 | 70.77 | 70.60 | 70.71 | 760,886 | +0.07(+0.10%) |
May 06, 2011 | 70.49 | 70.79 | 70.40 | 70.64 | 1,344,298 | +0.00(+0.00%) |
May 05, 2011 | 70.46 | 70.69 | 70.46 | 70.64 | 1,210,094 | +0.24(+0.34%) |
May 04, 2011 | 70.42 | 70.51 | 70.33 | 70.39 | 1,130,141 | +0.10(+0.15%) |
May 03, 2011 | 70.34 | 70.39 | 70.19 | 70.29 | 1,037,233 | -0.03(-0.05%) |
May 02, 2011 | 70.31 | 70.34 | 70.31 | 70.32 | 2,777,723 | +0.16(+0.23%) |
Apr 29, 2011 | 69.98 | 70.17 | 69.96 | 70.16 | 1,190,829 | +0.13(+0.19%) |
Apr 28, 2011 | 69.83 | 70.04 | 69.77 | 70.03 | 800,956 | +0.22(+0.32%) |
Apr 27, 2011 | 69.77 | 69.86 | 69.66 | 69.80 | 1,127,412 | -0.09(-0.13%) |
Apr 26, 2011 | 69.62 | 69.91 | 69.61 | 69.89 | 1,501,486 | +0.32(+0.47%) |
Apr 25, 2011 | 69.48 | 69.61 | 69.44 | 69.57 | 1,081,667 | +0.07(+0.10%) |
Apr 21, 2011 | 69.47 | 69.67 | 69.39 | 69.50 | 983,760 | +0.06(+0.09%) |
Apr 20, 2011 | 69.49 | 69.50 | 69.36 | 69.43 | 811,383 | +0.03(+0.05%) |
Apr 19, 2011 | 69.35 | 69.50 | 69.28 | 69.40 | 735,858 | +0.15(+0.21%) |
Apr 18, 2011 | 69.10 | 69.33 | 68.95 | 69.26 | 1,295,491 | +0.10(+0.14%) |
Apr 15, 2011 | 69.05 | 69.23 | 69.05 | 69.16 | 1,043,163 | +0.36(+0.53%) |
Apr 14, 2011 | 69.07 | 69.07 | 68.76 | 68.80 | 1,694,764 | -0.17(-0.25%) |
Apr 13, 2011 | 68.74 | 69.02 | 68.74 | 68.97 | 1,060,771 | +0.12(+0.18%) |
Apr 12, 2011 | 68.86 | 68.96 | 68.75 | 68.85 | 984,233 | +0.24(+0.35%) |
Apr 11, 2011 | 68.53 | 68.70 | 68.53 | 68.61 | 1,050,881 | +0.01(+0.01%) |
Apr 08, 2011 | 68.59 | 68.74 | 68.53 | 68.60 | 900,969 | -0.04(-0.06%) |
Apr 07, 2011 | 68.78 | 68.81 | 68.59 | 68.64 | 1,009,812 | -0.10(-0.15%) |
Apr 06, 2011 | 68.95 | 68.95 | 68.70 | 68.74 | 1,973,335 | -0.22(-0.32%) |
Apr 05, 2011 | 68.98 | 68.98 | 68.75 | 68.96 | 2,994,417 | +0.04(+0.06%) |
Apr 04, 2011 | 68.78 | 69.00 | 68.78 | 68.93 | 1,208,061 | +0.16(+0.23%) |
Apr 01, 2011 | 68.44 | 68.84 | 68.29 | 68.77 | 4,524,596 | +0.32(+0.47%) |
Mar 31, 2011 | 68.70 | 68.70 | 68.39 | 68.44 | 1,316,614 | -0.22(-0.32%) |
Mar 30, 2011 | 68.67 | 68.67 | 68.67 | 68.67 | 1,192,980 | +0.23(+0.34%) |
Mar 29, 2011 | 68.57 | 68.79 | 68.39 | 68.43 | 987,962 | -0.34(-0.49%) |
Mar 28, 2011 | 68.63 | 68.86 | 68.55 | 68.77 | 905,791 | +0.03(+0.04%) |
Mar 25, 2011 | 68.87 | 69.00 | 68.67 | 68.74 | 664,158 | -0.10(-0.15%) |
Mar 24, 2011 | 69.01 | 69.04 | 68.81 | 68.84 | 816,966 | -0.23(-0.33%) |
Mar 23, 2011 | 69.20 | 69.25 | 68.95 | 69.07 | 850,176 | -0.04(-0.06%) |
Mar 22, 2011 | 68.84 | 69.13 | 68.84 | 69.12 | 732,288 | +0.13(+0.18%) |
Mar 21, 2011 | 69.01 | 69.14 | 68.96 | 68.99 | 1,375,820 | -0.22(-0.32%) |
Mar 18, 2011 | 68.91 | 69.26 | 68.91 | 69.21 | 1,096,254 | +0.04(+0.06%) |
Mar 17, 2011 | 69.00 | 69.24 | 68.93 | 69.17 | 1,767,012 | -0.06(-0.09%) |
Mar 16, 2011 | 69.12 | 69.58 | 68.99 | 69.23 | 3,162,146 | +0.43(+0.63%) |
Mar 15, 2011 | 68.87 | 68.91 | 68.71 | 68.80 | 2,623,346 | -0.01(-0.01%) |
Mar 14, 2011 | 68.91 | 69.01 | 68.76 | 68.81 | 1,732,578 | +0.08(+0.11%) |
Mar 11, 2011 | 68.77 | 68.95 | 68.65 | 68.73 | 2,436,780 | -0.06(-0.09%) |
Mar 10, 2011 | 68.63 | 68.85 | 68.40 | 68.79 | 1,526,179 | +0.28(+0.41%) |
Mar 09, 2011 | 68.25 | 68.56 | 68.19 | 68.51 | 2,758,904 | +0.35(+0.52%) |
Mar 08, 2011 | 68.27 | 68.32 | 68.10 | 68.16 | 1,179,072 | -0.09(-0.13%) |
Mar 07, 2011 | 68.15 | 68.50 | 68.15 | 68.25 | 714,144 | -0.17(-0.25%) |
Mar 04, 2011 | 68.22 | 68.49 | 68.20 | 68.42 | 2,189,658 | +0.26(+0.38%) |
Mar 03, 2011 | 68.37 | 68.41 | 68.12 | 68.16 | 1,618,943 | -0.29(-0.42%) |
Mar 02, 2011 | 68.72 | 68.84 | 68.45 | 68.45 | 1,323,274 | -0.37(-0.53%) |