Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 73.27 | 73.27 | 71.68 | 71.80 | 341,983 | -1.26(-1.73%) |
May 23, 2011 | 73.01 | 73.66 | 72.27 | 73.06 | 356,812 | -0.96(-1.29%) |
May 20, 2011 | 75.35 | 75.44 | 73.29 | 74.02 | 426,597 | -1.33(-1.77%) |
May 19, 2011 | 75.17 | 75.90 | 74.76 | 75.35 | 425,599 | +0.36(+0.48%) |
May 18, 2011 | 74.68 | 75.10 | 74.19 | 74.99 | 387,902 | +0.34(+0.45%) |
May 17, 2011 | 74.85 | 74.93 | 73.89 | 74.66 | 313,750 | -0.58(-0.77%) |
May 16, 2011 | 74.89 | 75.76 | 74.52 | 75.23 | 283,661 | +0.25(+0.33%) |
May 13, 2011 | 75.89 | 76.26 | 74.77 | 74.98 | 193,087 | -0.75(-0.99%) |
May 12, 2011 | 74.60 | 75.89 | 74.24 | 75.73 | 341,108 | +0.86(+1.14%) |
May 11, 2011 | 75.16 | 75.16 | 73.85 | 74.87 | 233,629 | -0.21(-0.28%) |
May 10, 2011 | 75.06 | 75.41 | 74.55 | 75.08 | 224,055 | +0.21(+0.28%) |
May 09, 2011 | 73.36 | 75.28 | 73.19 | 74.87 | 366,397 | +1.26(+1.72%) |
May 06, 2011 | 73.84 | 74.48 | 73.42 | 73.61 | 311,423 | +0.59(+0.80%) |
May 05, 2011 | 73.03 | 73.82 | 72.57 | 73.02 | 254,705 | -0.36(-0.49%) |
May 04, 2011 | 74.13 | 74.14 | 72.98 | 73.38 | 389,085 | -0.84(-1.13%) |
May 03, 2011 | 74.68 | 75.06 | 74.01 | 74.22 | 451,393 | -0.67(-0.89%) |
May 02, 2011 | 74.82 | 74.89 | 74.78 | 74.88 | 323,737 | +0.31(+0.41%) |
Apr 29, 2011 | 73.87 | 74.75 | 73.44 | 74.58 | 284,138 | +0.71(+0.96%) |
Apr 28, 2011 | 73.21 | 74.27 | 73.21 | 73.87 | 220,427 | +0.64(+0.87%) |
Apr 27, 2011 | 73.84 | 73.98 | 72.71 | 73.23 | 425,484 | -0.58(-0.78%) |
Apr 26, 2011 | 72.53 | 73.83 | 72.35 | 73.81 | 661,643 | +1.49(+2.07%) |
Apr 25, 2011 | 73.87 | 73.93 | 72.30 | 72.32 | 455,905 | -1.59(-2.16%) |
Apr 21, 2011 | 74.41 | 74.68 | 73.79 | 73.91 | 368,334 | -0.07(-0.09%) |
Apr 20, 2011 | 74.30 | 75.06 | 73.60 | 73.98 | 236,876 | +0.60(+0.81%) |
Apr 19, 2011 | 73.37 | 73.48 | 72.95 | 73.38 | 206,588 | +0.34(+0.46%) |
Apr 18, 2011 | 72.58 | 73.09 | 71.42 | 73.04 | 394,869 | -0.22(-0.30%) |
Apr 15, 2011 | 73.35 | 73.66 | 73.00 | 73.26 | 253,884 | -0.04(-0.05%) |
Apr 14, 2011 | 71.89 | 73.52 | 71.67 | 73.30 | 513,678 | +1.00(+1.38%) |
Apr 13, 2011 | 72.35 | 72.52 | 71.85 | 72.31 | 524,927 | +0.12(+0.17%) |
Apr 12, 2011 | 71.52 | 72.58 | 71.52 | 72.19 | 333,633 | -0.08(-0.11%) |
Apr 11, 2011 | 72.32 | 72.81 | 71.72 | 72.27 | 435,432 | -0.09(-0.12%) |
Apr 08, 2011 | 74.14 | 74.90 | 72.17 | 72.36 | 965,054 | -0.84(-1.14%) |
Apr 07, 2011 | 69.34 | 73.41 | 69.00 | 73.19 | 1,857,293 | +4.10(+5.94%) |
Apr 06, 2011 | 69.18 | 69.20 | 68.75 | 69.09 | 509,823 | +0.23(+0.33%) |
Apr 05, 2011 | 69.06 | 69.29 | 68.72 | 68.86 | 625,316 | -0.37(-0.53%) |
Apr 04, 2011 | 69.53 | 69.70 | 69.01 | 69.23 | 841,018 | -0.07(-0.10%) |
Apr 01, 2011 | 69.46 | 69.70 | 69.01 | 69.30 | 669,866 | +0.15(+0.22%) |
Mar 31, 2011 | 68.41 | 69.15 | 68.08 | 69.15 | 7,632,978 | +0.76(+1.11%) |
Mar 30, 2011 | 68.93 | 68.97 | 68.22 | 68.39 | 428,697 | -0.46(-0.67%) |
Mar 29, 2011 | 68.57 | 69.13 | 68.17 | 68.85 | 450,094 | +0.34(+0.49%) |
Mar 28, 2011 | 69.12 | 69.46 | 68.49 | 68.51 | 550,613 | -0.54(-0.78%) |
Mar 25, 2011 | 68.18 | 69.29 | 68.00 | 69.05 | 615,012 | +1.55(+2.30%) |
Mar 24, 2011 | 67.13 | 67.84 | 66.69 | 67.50 | 534,022 | +0.79(+1.18%) |
Mar 23, 2011 | 66.24 | 67.17 | 65.53 | 66.71 | 300,989 | +0.31(+0.46%) |
Mar 22, 2011 | 66.89 | 67.12 | 66.11 | 66.40 | 261,734 | -0.53(-0.79%) |
Mar 21, 2011 | 67.00 | 67.08 | 66.74 | 66.93 | 339,337 | +1.69(+2.59%) |
Mar 18, 2011 | 65.77 | 65.86 | 65.01 | 65.24 | 509,706 | +0.49(+0.75%) |
Mar 17, 2011 | 66.15 | 66.15 | 64.75 | 64.75 | 511,708 | -0.45(-0.69%) |
Mar 16, 2011 | 65.79 | 66.33 | 64.90 | 65.20 | 404,086 | -0.67(-1.01%) |
Mar 15, 2011 | 65.99 | 68.40 | 65.65 | 65.86 | 832,710 | -2.54(-3.71%) |
Mar 14, 2011 | 68.56 | 68.98 | 68.16 | 68.40 | 453,741 | -0.28(-0.41%) |
Mar 11, 2011 | 68.77 | 68.99 | 67.77 | 68.68 | 349,205 | +0.09(+0.13%) |
Mar 10, 2011 | 69.94 | 69.94 | 68.26 | 68.59 | 466,122 | -1.66(-2.37%) |
Mar 09, 2011 | 69.98 | 70.74 | 69.15 | 70.25 | 538,828 | +0.06(+0.09%) |
Mar 08, 2011 | 68.82 | 71.18 | 68.30 | 70.19 | 913,751 | +1.16(+1.69%) |
Mar 07, 2011 | 69.96 | 70.10 | 67.23 | 69.03 | 1,302,669 | -0.77(-1.10%) |
Mar 04, 2011 | 67.50 | 70.01 | 66.41 | 69.80 | 2,328,958 | +6.45(+10.19%) |
Mar 03, 2011 | 61.94 | 63.47 | 61.47 | 63.34 | 756,264 | +1.99(+3.25%) |
Mar 02, 2011 | 61.33 | 62.18 | 61.04 | 61.35 | 367,771 | -0.15(-0.24%) |