Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 63.93 | 65.05 | 63.84 | 64.22 | 3,514,208 | +1.03(+1.63%) |
May 23, 2011 | 63.23 | 63.69 | 62.82 | 63.19 | 3,718,002 | -1.43(-2.21%) |
May 20, 2011 | 64.38 | 65.17 | 63.93 | 64.61 | 4,905,378 | -0.13(-0.20%) |
May 19, 2011 | 64.71 | 65.07 | 63.85 | 64.75 | 4,524,744 | +0.74(+1.15%) |
May 18, 2011 | 62.76 | 64.65 | 62.43 | 64.01 | 4,646,455 | +1.43(+2.29%) |
May 17, 2011 | 61.60 | 62.68 | 61.20 | 62.57 | 4,443,449 | +0.72(+1.17%) |
May 16, 2011 | 62.49 | 63.52 | 61.65 | 61.85 | 4,372,390 | -0.99(-1.57%) |
May 13, 2011 | 63.98 | 64.12 | 62.57 | 62.84 | 3,932,582 | -0.50(-0.79%) |
May 12, 2011 | 63.46 | 64.13 | 62.37 | 63.34 | 5,194,241 | -0.57(-0.90%) |
May 11, 2011 | 65.63 | 65.63 | 63.64 | 63.91 | 4,668,580 | -2.16(-3.26%) |
May 10, 2011 | 66.17 | 66.45 | 65.05 | 66.07 | 5,181,031 | -0.23(-0.35%) |
May 09, 2011 | 64.92 | 66.58 | 64.68 | 66.30 | 4,661,618 | +2.06(+3.20%) |
May 06, 2011 | 65.16 | 66.30 | 63.32 | 64.24 | 7,311,061 | +0.79(+1.24%) |
May 05, 2011 | 63.54 | 65.14 | 62.65 | 63.45 | 8,396,657 | -0.75(-1.18%) |
May 04, 2011 | 66.05 | 66.11 | 63.59 | 64.21 | 9,734,178 | -1.99(-3.01%) |
May 03, 2011 | 68.74 | 68.86 | 65.98 | 66.20 | 6,425,049 | -3.09(-4.46%) |
May 02, 2011 | 69.19 | 69.38 | 68.84 | 69.29 | 5,433,826 | -1.99(-2.79%) |
Apr 29, 2011 | 69.61 | 71.69 | 69.60 | 71.28 | 4,549,530 | +1.68(+2.41%) |
Apr 28, 2011 | 69.69 | 70.30 | 68.83 | 69.61 | 4,028,306 | +1.00(+1.45%) |
Apr 27, 2011 | 69.78 | 70.32 | 68.23 | 68.61 | 8,054,268 | +1.72(+2.57%) |
Apr 26, 2011 | 66.47 | 67.10 | 66.01 | 66.89 | 2,940,240 | +0.56(+0.84%) |
Apr 25, 2011 | 66.90 | 67.00 | 66.03 | 66.34 | 1,908,508 | -0.56(-0.84%) |
Apr 21, 2011 | 66.75 | 67.25 | 66.05 | 66.90 | 2,549,288 | +0.11(+0.16%) |
Apr 20, 2011 | 66.58 | 66.88 | 66.20 | 66.80 | 2,739,141 | +1.65(+2.53%) |
Apr 19, 2011 | 64.03 | 65.27 | 63.64 | 65.14 | 2,922,133 | +1.12(+1.75%) |
Apr 18, 2011 | 64.22 | 64.56 | 63.53 | 64.03 | 3,565,083 | -1.38(-2.12%) |
Apr 15, 2011 | 65.83 | 66.04 | 65.10 | 65.41 | 5,279,587 | -0.64(-0.97%) |
Apr 14, 2011 | 65.82 | 66.22 | 65.22 | 66.05 | 3,655,887 | -0.02(-0.03%) |
Apr 13, 2011 | 66.83 | 67.42 | 65.06 | 66.07 | 7,088,176 | -0.53(-0.80%) |
Apr 12, 2011 | 67.04 | 67.11 | 65.31 | 66.60 | 5,044,631 | -1.22(-1.80%) |
Apr 11, 2011 | 69.63 | 70.12 | 67.62 | 67.82 | 3,286,748 | -2.04(-2.92%) |
Apr 08, 2011 | 70.63 | 70.90 | 69.50 | 69.86 | 3,391,240 | -0.24(-0.34%) |
Apr 07, 2011 | 70.81 | 70.94 | 69.17 | 70.10 | 3,402,912 | -0.23(-0.33%) |
Apr 06, 2011 | 72.05 | 72.14 | 69.66 | 70.33 | 3,431,186 | -1.28(-1.78%) |
Apr 05, 2011 | 71.52 | 72.04 | 70.94 | 71.60 | 2,313,881 | +0.39(+0.55%) |
Apr 04, 2011 | 71.75 | 72.13 | 70.90 | 71.22 | 2,075,943 | -0.71(-0.99%) |
Apr 01, 2011 | 71.17 | 72.30 | 71.16 | 71.93 | 2,850,246 | +1.27(+1.80%) |
Mar 31, 2011 | 70.29 | 71.41 | 70.18 | 70.66 | 4,397,835 | +1.16(+1.67%) |
Mar 30, 2011 | 69.50 | 69.50 | 69.50 | 69.50 | 2,196,400 | +0.36(+0.53%) |
Mar 29, 2011 | 68.66 | 69.38 | 67.94 | 69.13 | 2,667,888 | +0.33(+0.48%) |
Mar 28, 2011 | 70.00 | 70.49 | 68.77 | 68.80 | 2,057,205 | -1.15(-1.65%) |
Mar 25, 2011 | 68.19 | 70.17 | 67.48 | 69.95 | 3,832,546 | +1.83(+2.69%) |
Mar 24, 2011 | 67.34 | 68.13 | 66.45 | 68.12 | 3,075,665 | +1.24(+1.85%) |
Mar 23, 2011 | 67.90 | 68.07 | 66.38 | 66.89 | 4,259,860 | -1.19(-1.75%) |
Mar 22, 2011 | 68.21 | 68.40 | 67.20 | 68.08 | 2,853,232 | -0.06(-0.09%) |
Mar 21, 2011 | 67.95 | 68.29 | 67.84 | 68.14 | 3,045,973 | +2.14(+3.24%) |
Mar 18, 2011 | 67.72 | 67.90 | 66.00 | 66.00 | 4,624,869 | -0.60(-0.90%) |
Mar 17, 2011 | 65.63 | 67.11 | 65.29 | 66.60 | 4,187,876 | +1.68(+2.58%) |
Mar 16, 2011 | 65.47 | 66.89 | 63.78 | 64.92 | 4,832,266 | -0.20(-0.31%) |
Mar 15, 2011 | 65.08 | 65.76 | 64.61 | 65.12 | 3,773,026 | -0.68(-1.03%) |
Mar 14, 2011 | 65.75 | 66.07 | 64.90 | 65.80 | 3,092,339 | -0.69(-1.04%) |
Mar 11, 2011 | 64.79 | 66.94 | 64.68 | 66.49 | 4,670,893 | +1.19(+1.83%) |
Mar 10, 2011 | 67.78 | 67.97 | 65.23 | 65.29 | 6,611,164 | -3.53(-5.13%) |
Mar 09, 2011 | 68.98 | 69.72 | 68.46 | 68.83 | 2,399,235 | -0.59(-0.85%) |
Mar 08, 2011 | 69.87 | 70.01 | 68.21 | 69.41 | 3,251,801 | -0.46(-0.65%) |
Mar 07, 2011 | 70.36 | 71.20 | 69.20 | 69.87 | 2,476,364 | +0.10(+0.14%) |
Mar 04, 2011 | 70.73 | 70.81 | 69.27 | 69.77 | 3,157,951 | -0.80(-1.13%) |
Mar 03, 2011 | 70.76 | 70.97 | 69.90 | 70.57 | 2,685,548 | +0.61(+0.88%) |
Mar 02, 2011 | 70.11 | 70.36 | 68.74 | 69.95 | 2,820,198 | -0.17(-0.24%) |