Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 70.03 | 70.15 | 69.53 | 70.03 | 181,752 | +0.02(+0.03%) |
May 23, 2011 | 70.22 | 70.65 | 69.54 | 70.01 | 249,516 | -1.33(-1.87%) |
May 20, 2011 | 71.21 | 71.91 | 70.89 | 71.34 | 113,377 | -0.26(-0.37%) |
May 19, 2011 | 71.97 | 72.13 | 71.17 | 71.60 | 135,073 | +0.02(+0.02%) |
May 18, 2011 | 71.07 | 71.90 | 70.63 | 71.59 | 127,129 | +0.53(+0.75%) |
May 17, 2011 | 70.69 | 71.53 | 70.43 | 71.05 | 174,207 | -0.22(-0.30%) |
May 16, 2011 | 70.46 | 71.83 | 70.42 | 71.27 | 204,028 | +0.08(+0.11%) |
May 13, 2011 | 71.73 | 71.75 | 69.64 | 71.19 | 146,296 | -0.60(-0.83%) |
May 12, 2011 | 71.74 | 72.07 | 70.96 | 71.79 | 132,465 | +0.91(+1.28%) |
May 11, 2011 | 71.67 | 71.85 | 70.37 | 70.88 | 198,600 | -1.19(-1.65%) |
May 10, 2011 | 71.83 | 72.61 | 71.74 | 72.07 | 92,441 | +0.57(+0.80%) |
May 09, 2011 | 71.52 | 71.52 | 70.79 | 71.49 | 241,794 | +0.15(+0.21%) |
May 06, 2011 | 71.39 | 71.64 | 70.74 | 71.34 | 201,914 | +2.04(+2.95%) |
May 05, 2011 | 70.23 | 70.56 | 69.04 | 69.30 | 310,040 | -1.30(-1.84%) |
May 04, 2011 | 71.45 | 71.62 | 70.33 | 70.60 | 252,571 | +0.01(+0.01%) |
May 03, 2011 | 71.19 | 71.59 | 70.43 | 70.59 | 220,530 | -0.81(-1.13%) |
May 02, 2011 | 71.31 | 71.40 | 71.18 | 71.40 | 287,758 | +0.81(+1.15%) |
Apr 29, 2011 | 72.07 | 72.10 | 70.49 | 70.58 | 399,992 | -1.64(-2.28%) |
Apr 28, 2011 | 72.06 | 72.48 | 71.60 | 72.23 | 207,784 | -0.95(-1.30%) |
Apr 27, 2011 | 73.02 | 73.18 | 72.20 | 73.18 | 206,266 | +0.37(+0.50%) |
Apr 26, 2011 | 72.86 | 73.13 | 72.50 | 72.81 | 168,153 | +0.18(+0.25%) |
Apr 25, 2011 | 72.72 | 72.81 | 72.14 | 72.62 | 147,592 | -0.05(-0.07%) |
Apr 21, 2011 | 72.74 | 73.41 | 72.21 | 72.67 | 133,015 | -0.07(-0.10%) |
Apr 20, 2011 | 72.43 | 73.33 | 71.68 | 72.74 | 191,785 | +1.01(+1.41%) |
Apr 19, 2011 | 71.75 | 72.21 | 71.28 | 71.73 | 269,021 | -0.43(-0.60%) |
Apr 18, 2011 | 69.92 | 72.23 | 69.51 | 72.16 | 511,571 | +2.86(+4.12%) |
Apr 15, 2011 | 69.34 | 69.42 | 68.47 | 69.30 | 130,096 | -0.02(-0.02%) |
Apr 14, 2011 | 68.31 | 69.53 | 68.14 | 69.32 | 136,382 | +0.97(+1.41%) |
Apr 13, 2011 | 69.58 | 69.59 | 67.47 | 68.35 | 209,026 | -0.22(-0.31%) |
Apr 12, 2011 | 67.33 | 69.04 | 67.18 | 68.57 | 250,792 | +1.20(+1.78%) |
Apr 11, 2011 | 68.69 | 68.98 | 67.21 | 67.37 | 207,028 | -1.36(-1.97%) |
Apr 08, 2011 | 69.54 | 69.75 | 68.39 | 68.73 | 120,094 | -0.28(-0.40%) |
Apr 07, 2011 | 68.51 | 69.34 | 68.51 | 69.01 | 145,058 | +0.59(+0.86%) |
Apr 06, 2011 | 70.49 | 70.49 | 68.28 | 68.42 | 224,126 | -2.22(-3.14%) |
Apr 05, 2011 | 69.77 | 71.02 | 69.27 | 70.64 | 234,169 | +1.27(+1.83%) |
Apr 04, 2011 | 69.24 | 69.88 | 68.94 | 69.36 | 213,984 | +0.63(+0.92%) |
Apr 01, 2011 | 68.06 | 69.08 | 68.06 | 68.73 | 290,298 | +0.48(+0.70%) |
Mar 31, 2011 | 67.30 | 68.29 | 67.29 | 68.26 | 283,940 | +1.29(+1.92%) |
Mar 30, 2011 | 65.16 | 67.19 | 65.01 | 66.97 | 266,668 | +2.04(+3.14%) |
Mar 29, 2011 | 63.74 | 64.93 | 63.64 | 64.93 | 244,569 | +0.41(+0.63%) |
Mar 28, 2011 | 64.43 | 64.66 | 64.17 | 64.52 | 153,139 | +0.04(+0.06%) |
Mar 25, 2011 | 64.53 | 64.76 | 64.00 | 64.48 | 95,307 | +0.10(+0.16%) |
Mar 24, 2011 | 64.19 | 64.51 | 63.80 | 64.38 | 134,968 | +0.17(+0.27%) |
Mar 23, 2011 | 63.27 | 64.40 | 63.00 | 64.21 | 145,575 | +0.49(+0.77%) |
Mar 22, 2011 | 62.87 | 63.72 | 62.49 | 63.72 | 164,087 | +0.88(+1.40%) |
Mar 21, 2011 | 62.38 | 62.84 | 62.34 | 62.84 | 147,562 | +0.96(+1.55%) |
Mar 18, 2011 | 61.48 | 62.07 | 61.08 | 61.88 | 502,851 | +1.23(+2.03%) |
Mar 17, 2011 | 61.06 | 61.18 | 60.59 | 60.64 | 197,150 | -0.20(-0.33%) |
Mar 16, 2011 | 62.77 | 62.95 | 60.53 | 60.85 | 243,134 | -2.31(-3.66%) |
Mar 15, 2011 | 63.21 | 63.80 | 63.05 | 63.16 | 236,273 | -0.69(-1.09%) |
Mar 14, 2011 | 62.43 | 63.87 | 61.77 | 63.85 | 267,430 | +1.41(+2.25%) |
Mar 11, 2011 | 61.75 | 62.74 | 61.75 | 62.45 | 162,497 | +0.45(+0.72%) |
Mar 10, 2011 | 61.34 | 62.34 | 61.06 | 62.00 | 187,211 | +0.16(+0.25%) |
Mar 09, 2011 | 62.27 | 62.58 | 61.45 | 61.84 | 204,734 | -0.34(-0.55%) |
Mar 08, 2011 | 62.16 | 62.77 | 61.73 | 62.19 | 129,113 | -0.33(-0.52%) |
Mar 07, 2011 | 62.99 | 63.02 | 62.04 | 62.52 | 148,224 | -0.23(-0.36%) |
Mar 04, 2011 | 61.71 | 62.77 | 61.43 | 62.74 | 191,756 | +1.12(+1.81%) |
Mar 03, 2011 | 61.31 | 61.64 | 60.86 | 61.63 | 101,242 | +0.77(+1.26%) |
Mar 02, 2011 | 61.25 | 61.25 | 60.33 | 60.86 | 185,020 | -0.61(-0.99%) |