Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 62.70 | 64.40 | 62.70 | 63.75 | 687,614 | +1.71(+2.75%) |
May 23, 2011 | 61.57 | 62.65 | 61.47 | 62.05 | 696,551 | -1.23(-1.94%) |
May 20, 2011 | 62.66 | 64.13 | 61.63 | 63.27 | 1,054,563 | +0.67(+1.08%) |
May 19, 2011 | 63.12 | 63.26 | 61.95 | 62.60 | 592,905 | -0.63(-0.99%) |
May 18, 2011 | 62.48 | 63.40 | 62.20 | 63.22 | 629,400 | +0.85(+1.37%) |
May 17, 2011 | 61.53 | 62.49 | 60.58 | 62.37 | 1,069,621 | +1.07(+1.75%) |
May 16, 2011 | 61.96 | 62.74 | 61.13 | 61.30 | 851,524 | -0.58(-0.93%) |
May 13, 2011 | 62.52 | 62.88 | 60.92 | 61.87 | 603,342 | -0.41(-0.65%) |
May 12, 2011 | 62.52 | 63.07 | 61.55 | 62.28 | 1,036,843 | -1.18(-1.86%) |
May 11, 2011 | 64.98 | 64.98 | 62.44 | 63.46 | 745,889 | -1.22(-1.89%) |
May 10, 2011 | 65.15 | 65.26 | 64.54 | 64.68 | 783,699 | -0.37(-0.57%) |
May 09, 2011 | 64.65 | 65.30 | 64.08 | 65.05 | 792,871 | +0.41(+0.63%) |
May 06, 2011 | 64.96 | 66.18 | 64.44 | 64.65 | 900,260 | +0.29(+0.45%) |
May 05, 2011 | 66.63 | 66.80 | 63.43 | 64.35 | 1,204,051 | -3.05(-4.52%) |
May 04, 2011 | 66.85 | 68.17 | 65.99 | 67.40 | 1,034,750 | +0.93(+1.40%) |
May 03, 2011 | 67.95 | 68.00 | 65.47 | 66.47 | 1,234,197 | -1.44(-2.11%) |
May 02, 2011 | 67.70 | 70.01 | 67.43 | 67.91 | 765,297 | -2.29(-3.26%) |
Apr 29, 2011 | 69.33 | 71.08 | 69.01 | 70.19 | 481,516 | +0.91(+1.31%) |
Apr 28, 2011 | 70.13 | 70.84 | 68.64 | 69.28 | 545,177 | -1.28(-1.82%) |
Apr 27, 2011 | 70.38 | 70.61 | 68.68 | 70.57 | 874,164 | +1.13(+1.62%) |
Apr 26, 2011 | 69.83 | 69.83 | 68.84 | 69.44 | 789,927 | +0.26(+0.37%) |
Apr 25, 2011 | 69.82 | 71.42 | 68.99 | 69.18 | 562,789 | -1.52(-2.16%) |
Apr 21, 2011 | 71.60 | 71.90 | 70.49 | 70.70 | 566,994 | +0.24(+0.35%) |
Apr 20, 2011 | 70.38 | 71.38 | 69.93 | 70.46 | 1,118,493 | +1.28(+1.85%) |
Apr 19, 2011 | 69.25 | 69.73 | 68.64 | 69.18 | 632,230 | -0.07(-0.11%) |
Apr 18, 2011 | 69.33 | 70.05 | 67.76 | 69.25 | 1,429,777 | -0.61(-0.87%) |
Apr 15, 2011 | 69.70 | 71.04 | 69.08 | 69.86 | 676,674 | -0.03(-0.05%) |
Apr 14, 2011 | 68.64 | 70.23 | 68.55 | 69.89 | 812,218 | +1.54(+2.25%) |
Apr 13, 2011 | 69.14 | 69.33 | 67.61 | 68.35 | 711,030 | -0.62(-0.91%) |
Apr 12, 2011 | 69.38 | 69.91 | 68.42 | 68.98 | 798,927 | -0.63(-0.91%) |
Apr 11, 2011 | 71.31 | 71.60 | 69.02 | 69.61 | 977,657 | -1.09(-1.55%) |
Apr 08, 2011 | 70.57 | 71.06 | 70.20 | 70.70 | 894,918 | +1.49(+2.16%) |
Apr 07, 2011 | 69.27 | 69.99 | 68.30 | 69.21 | 818,543 | -0.24(-0.34%) |
Apr 06, 2011 | 70.25 | 71.31 | 68.81 | 69.45 | 1,362,488 | -1.78(-2.49%) |
Apr 05, 2011 | 68.35 | 71.34 | 68.19 | 71.22 | 2,352,807 | +5.08(+7.69%) |
Apr 04, 2011 | 67.65 | 67.74 | 65.94 | 66.14 | 671,573 | -1.65(-2.43%) |
Apr 01, 2011 | 65.73 | 68.28 | 65.35 | 67.78 | 1,851,826 | +1.67(+2.53%) |
Mar 31, 2011 | 62.48 | 66.45 | 62.43 | 66.11 | 2,281,520 | +6.10(+10.16%) |
Mar 30, 2011 | 60.04 | 60.20 | 59.27 | 60.02 | 872,009 | +0.18(+0.30%) |
Mar 29, 2011 | 60.01 | 60.51 | 59.55 | 59.84 | 657,696 | -0.06(-0.09%) |
Mar 28, 2011 | 60.88 | 60.92 | 59.85 | 59.90 | 497,749 | -1.81(-2.93%) |
Mar 25, 2011 | 62.16 | 62.54 | 61.23 | 61.70 | 676,218 | +0.26(+0.42%) |
Mar 24, 2011 | 61.47 | 62.21 | 60.94 | 61.44 | 836,659 | +0.24(+0.38%) |
Mar 23, 2011 | 59.53 | 61.40 | 59.47 | 61.21 | 942,048 | +1.17(+1.94%) |
Mar 22, 2011 | 59.55 | 60.21 | 59.12 | 60.04 | 388,947 | +0.55(+0.93%) |
Mar 21, 2011 | 59.51 | 60.20 | 59.25 | 59.49 | 887,338 | +0.15(+0.25%) |
Mar 18, 2011 | 59.62 | 60.59 | 58.83 | 59.34 | 1,789,798 | +0.80(+1.37%) |
Mar 17, 2011 | 58.68 | 59.19 | 58.24 | 58.54 | 927,550 | +0.59(+1.02%) |
Mar 16, 2011 | 58.40 | 59.35 | 57.20 | 57.95 | 1,086,380 | -0.81(-1.38%) |
Mar 15, 2011 | 57.08 | 58.95 | 56.90 | 58.76 | 1,518,728 | -0.80(-1.35%) |
Mar 14, 2011 | 59.26 | 59.58 | 58.79 | 59.56 | 630,609 | -0.14(-0.23%) |
Mar 11, 2011 | 58.24 | 60.10 | 58.18 | 59.70 | 804,519 | +0.86(+1.46%) |
Mar 10, 2011 | 58.74 | 60.13 | 58.40 | 58.84 | 1,468,000 | -1.92(-3.16%) |
Mar 09, 2011 | 60.73 | 61.38 | 60.24 | 60.76 | 936,811 | +0.96(+1.61%) |
Mar 08, 2011 | 60.45 | 60.58 | 57.94 | 59.80 | 3,011,972 | -2.64(-4.23%) |
Mar 07, 2011 | 65.47 | 65.56 | 62.43 | 62.44 | 1,159,454 | -2.81(-4.31%) |
Mar 04, 2011 | 65.06 | 65.87 | 64.97 | 65.25 | 525,006 | -0.02(-0.04%) |
Mar 03, 2011 | 66.14 | 66.23 | 64.62 | 65.28 | 716,133 | -0.79(-1.20%) |
Mar 02, 2011 | 66.86 | 67.13 | 65.69 | 66.07 | 657,067 | -0.40(-0.60%) |