Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 65.23 | 65.26 | 64.46 | 64.79 | 205,174 | -0.27(-0.42%) |
May 23, 2011 | 64.23 | 65.58 | 64.00 | 65.06 | 288,759 | -0.23(-0.35%) |
May 20, 2011 | 66.55 | 66.55 | 65.21 | 65.29 | 312,736 | -1.46(-2.19%) |
May 19, 2011 | 67.42 | 67.81 | 66.20 | 66.75 | 335,119 | -0.42(-0.63%) |
May 18, 2011 | 66.40 | 67.25 | 66.20 | 67.17 | 338,111 | +1.00(+1.51%) |
May 17, 2011 | 66.03 | 66.59 | 65.68 | 66.17 | 474,336 | -0.14(-0.21%) |
May 16, 2011 | 67.01 | 67.47 | 66.20 | 66.31 | 369,384 | -1.19(-1.76%) |
May 13, 2011 | 67.66 | 68.14 | 67.10 | 67.50 | 251,121 | -0.10(-0.15%) |
May 12, 2011 | 67.03 | 68.03 | 66.76 | 67.60 | 468,735 | +0.18(+0.27%) |
May 11, 2011 | 68.34 | 68.53 | 66.54 | 67.42 | 583,995 | -1.08(-1.58%) |
May 10, 2011 | 68.05 | 68.86 | 67.65 | 68.50 | 694,998 | +0.44(+0.65%) |
May 09, 2011 | 68.00 | 68.59 | 67.50 | 68.06 | 694,602 | +0.58(+0.86%) |
May 06, 2011 | 64.98 | 68.60 | 64.93 | 67.48 | 1,313,082 | +4.31(+6.82%) |
May 05, 2011 | 61.12 | 63.99 | 60.81 | 63.17 | 906,278 | +1.42(+2.30%) |
May 04, 2011 | 61.06 | 62.00 | 60.22 | 61.75 | 670,769 | +0.66(+1.08%) |
May 03, 2011 | 61.58 | 62.55 | 60.38 | 61.09 | 745,049 | -0.51(-0.83%) |
May 02, 2011 | 61.70 | 61.71 | 61.55 | 61.60 | 1,028,314 | +1.56(+2.60%) |
Apr 29, 2011 | 60.42 | 60.54 | 59.79 | 60.04 | 339,593 | -0.26(-0.43%) |
Apr 28, 2011 | 60.10 | 60.77 | 59.95 | 60.30 | 251,837 | -0.04(-0.07%) |
Apr 27, 2011 | 59.80 | 60.38 | 59.36 | 60.34 | 307,849 | +0.81(+1.36%) |
Apr 26, 2011 | 59.33 | 59.67 | 59.07 | 59.53 | 304,854 | +0.24(+0.40%) |
Apr 25, 2011 | 60.21 | 60.34 | 59.23 | 59.29 | 233,863 | -1.04(-1.72%) |
Apr 21, 2011 | 60.57 | 60.57 | 59.85 | 60.33 | 225,007 | +0.23(+0.38%) |
Apr 20, 2011 | 60.40 | 60.42 | 59.80 | 60.10 | 334,763 | +0.69(+1.16%) |
Apr 19, 2011 | 59.56 | 59.93 | 58.92 | 59.41 | 323,981 | +0.16(+0.27%) |
Apr 18, 2011 | 58.85 | 59.60 | 58.61 | 59.25 | 511,448 | -0.59(-0.99%) |
Apr 15, 2011 | 59.52 | 59.88 | 58.86 | 59.84 | 333,911 | +0.34(+0.57%) |
Apr 14, 2011 | 59.34 | 59.68 | 59.18 | 59.50 | 332,003 | -0.41(-0.68%) |
Apr 13, 2011 | 60.42 | 60.65 | 59.03 | 59.91 | 446,337 | -0.25(-0.42%) |
Apr 12, 2011 | 60.19 | 60.64 | 59.86 | 60.16 | 432,770 | -0.48(-0.79%) |
Apr 11, 2011 | 60.78 | 61.56 | 60.39 | 60.64 | 296,712 | -0.04(-0.07%) |
Apr 08, 2011 | 62.65 | 62.83 | 60.55 | 60.68 | 212,572 | -1.44(-2.32%) |
Apr 07, 2011 | 61.87 | 62.56 | 61.62 | 62.12 | 285,075 | +0.24(+0.39%) |
Apr 06, 2011 | 62.28 | 62.70 | 61.56 | 61.88 | 201,943 | +0.07(+0.11%) |
Apr 05, 2011 | 61.56 | 62.41 | 61.05 | 61.81 | 360,037 | -0.05(-0.08%) |
Apr 04, 2011 | 62.77 | 62.93 | 61.73 | 61.86 | 255,260 | -0.64(-1.02%) |
Apr 01, 2011 | 61.76 | 63.12 | 61.24 | 62.50 | 778,371 | +1.35(+2.21%) |
Mar 31, 2011 | 60.20 | 61.22 | 60.18 | 61.15 | 369,110 | +0.70(+1.16%) |
Mar 30, 2011 | 59.83 | 60.71 | 59.35 | 60.45 | 243,233 | +0.92(+1.55%) |
Mar 29, 2011 | 58.78 | 59.66 | 58.61 | 59.53 | 256,288 | +0.62(+1.05%) |
Mar 28, 2011 | 59.81 | 59.94 | 58.80 | 58.91 | 256,538 | -0.78(-1.31%) |
Mar 25, 2011 | 58.86 | 60.09 | 58.59 | 59.69 | 301,393 | +1.00(+1.70%) |
Mar 24, 2011 | 58.35 | 58.88 | 57.80 | 58.69 | 263,497 | +0.67(+1.15%) |
Mar 23, 2011 | 58.05 | 58.30 | 57.25 | 58.02 | 242,972 | -0.18(-0.31%) |
Mar 22, 2011 | 58.89 | 58.94 | 57.89 | 58.20 | 352,507 | -0.57(-0.97%) |
Mar 21, 2011 | 57.94 | 58.77 | 57.91 | 58.77 | 321,959 | +1.34(+2.33%) |
Mar 18, 2011 | 57.91 | 57.97 | 57.28 | 57.43 | 570,535 | +0.38(+0.67%) |
Mar 17, 2011 | 57.95 | 58.14 | 56.96 | 57.05 | 507,388 | +0.00(+0.00%) |
Mar 16, 2011 | 57.81 | 57.99 | 56.64 | 57.05 | 404,550 | -0.98(-1.69%) |
Mar 15, 2011 | 57.95 | 58.21 | 57.52 | 58.03 | 938,646 | +0.51(+0.89%) |
Mar 14, 2011 | 57.24 | 58.09 | 57.17 | 57.52 | 549,979 | -0.39(-0.67%) |
Mar 11, 2011 | 57.28 | 58.28 | 57.21 | 57.91 | 1,463,572 | +0.34(+0.59%) |
Mar 10, 2011 | 58.27 | 58.83 | 57.42 | 57.57 | 325,850 | -1.55(-2.62%) |
Mar 09, 2011 | 56.98 | 59.29 | 56.77 | 59.12 | 501,250 | +2.14(+3.76%) |
Mar 08, 2011 | 55.35 | 57.78 | 55.05 | 56.98 | 535,554 | +1.73(+3.13%) |
Mar 07, 2011 | 56.88 | 56.96 | 54.66 | 55.25 | 687,760 | -1.59(-2.80%) |
Mar 04, 2011 | 58.01 | 58.17 | 56.64 | 56.84 | 549,819 | -1.23(-2.12%) |
Mar 03, 2011 | 58.31 | 58.82 | 57.36 | 58.07 | 435,551 | +0.56(+0.97%) |
Mar 02, 2011 | 56.76 | 58.15 | 56.76 | 57.51 | 346,338 | +0.74(+1.30%) |