Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 73.90 | 74.35 | 73.90 | 74.35 | 685 | +1.15(+1.57%) |
May 23, 2011 | 73.71 | 73.71 | 73.20 | 73.20 | 632 | -1.80(-2.40%) |
May 20, 2011 | 75.90 | 75.90 | 75.00 | 75.00 | 19,776 | -1.70(-2.22%) |
May 19, 2011 | 76.48 | 76.70 | 76.48 | 76.70 | 1,044 | +0.94(+1.24%) |
May 18, 2011 | 75.70 | 75.80 | 75.70 | 75.76 | 674 | +0.29(+0.38%) |
May 17, 2011 | 75.22 | 75.58 | 75.15 | 75.47 | 5,645 | +0.61(+0.81%) |
May 16, 2011 | 75.55 | 75.55 | 74.86 | 74.86 | 2,002 | -1.04(-1.37%) |
May 13, 2011 | 75.90 | 75.90 | 75.90 | 75.90 | 856 | -0.55(-0.72%) |
May 12, 2011 | 75.78 | 76.65 | 75.78 | 76.45 | 1,544 | +1.00(+1.33%) |
May 11, 2011 | 76.80 | 76.80 | 75.25 | 75.45 | 14,788 | -1.30(-1.69%) |
May 10, 2011 | 75.95 | 76.75 | 75.95 | 76.75 | 6,100 | +1.35(+1.79%) |
May 09, 2011 | 75.35 | 75.80 | 75.35 | 75.40 | 6,731 | -0.15(-0.20%) |
May 06, 2011 | 76.30 | 76.30 | 74.85 | 75.55 | 7,089 | +0.20(+0.27%) |
May 05, 2011 | 76.78 | 76.78 | 75.35 | 75.35 | 2,971 | -1.35(-1.76%) |
May 04, 2011 | 76.70 | 77.25 | 76.70 | 76.70 | 892 | -1.30(-1.67%) |
May 03, 2011 | 77.12 | 78.35 | 77.12 | 78.00 | 2,283 | -0.55(-0.70%) |
May 02, 2011 | 78.60 | 78.60 | 78.05 | 78.55 | 734 | +0.30(+0.38%) |
Apr 29, 2011 | 77.98 | 78.25 | 77.98 | 78.25 | 779 | +0.65(+0.84%) |
Apr 28, 2011 | 77.59 | 77.60 | 77.15 | 77.60 | 1,094 | +0.25(+0.32%) |
Apr 27, 2011 | 76.55 | 77.35 | 76.55 | 77.35 | 1,416 | +1.40(+1.84%) |
Apr 26, 2011 | 75.95 | 75.95 | 75.95 | 75.95 | 134 | -0.20(-0.26%) |
Apr 25, 2011 | 76.00 | 76.15 | 76.00 | 76.15 | 1,047 | +0.10(+0.13%) |
Apr 21, 2011 | 74.95 | 76.05 | 74.95 | 76.05 | 1,205 | -0.86(-1.12%) |
Apr 20, 2011 | 76.70 | 76.91 | 76.70 | 76.91 | 4,256 | +2.16(+2.89%) |
Apr 19, 2011 | 74.11 | 74.75 | 74.11 | 74.75 | 2,353 | +0.65(+0.88%) |
Apr 18, 2011 | 73.65 | 74.10 | 73.55 | 74.10 | 600 | -1.60(-2.11%) |
Apr 15, 2011 | 74.95 | 75.70 | 74.95 | 75.70 | 1,685 | -0.12(-0.16%) |
Apr 14, 2011 | 75.80 | 75.82 | 75.05 | 75.82 | 1,400 | +0.17(+0.22%) |
Apr 13, 2011 | 75.80 | 75.96 | 75.45 | 75.65 | 12,626 | +0.35(+0.46%) |
Apr 12, 2011 | 75.30 | 75.30 | 75.30 | 75.30 | 1,133 | +1.08(+1.46%) |
Apr 11, 2011 | 74.11 | 74.22 | 74.11 | 74.22 | 634 | -0.38(-0.51%) |
Apr 08, 2011 | 74.80 | 74.80 | 74.60 | 74.60 | 397 | +0.30(+0.40%) |
Apr 07, 2011 | 74.08 | 74.30 | 73.60 | 74.30 | 6,266 | -0.36(-0.48%) |
Apr 06, 2011 | 74.60 | 74.66 | 74.20 | 74.66 | 1,137 | +0.26(+0.35%) |
Apr 05, 2011 | 74.03 | 74.40 | 73.97 | 74.40 | 7,226 | +0.19(+0.26%) |
Apr 04, 2011 | 73.95 | 74.21 | 73.95 | 74.21 | 4,104 | +0.46(+0.62%) |
Apr 01, 2011 | 73.33 | 74.00 | 73.33 | 73.75 | 5,328 | +0.25(+0.34%) |
Mar 31, 2011 | 73.44 | 73.50 | 73.20 | 73.50 | 776 | +0.10(+0.14%) |
Mar 30, 2011 | 73.40 | 73.40 | 73.40 | 73.40 | 302 | +1.05(+1.45%) |
Mar 29, 2011 | 71.76 | 72.35 | 71.76 | 72.35 | 2,534 | +1.75(+2.48%) |
Mar 28, 2011 | 70.61 | 71.10 | 70.60 | 70.60 | 5,227 | -0.60(-0.84%) |
Mar 25, 2011 | 70.75 | 71.20 | 70.74 | 71.20 | 1,041 | -0.50(-0.70%) |
Mar 24, 2011 | 71.34 | 71.70 | 71.34 | 71.70 | 606 | +1.45(+2.06%) |
Mar 23, 2011 | 69.51 | 70.25 | 69.38 | 70.25 | 1,269 | +0.40(+0.57%) |
Mar 22, 2011 | 70.30 | 70.30 | 69.44 | 69.85 | 6,487 | -0.25(-0.36%) |
Mar 21, 2011 | 69.65 | 70.10 | 69.65 | 70.10 | 9,840 | +1.70(+2.49%) |
Mar 18, 2011 | 68.65 | 68.65 | 68.04 | 68.40 | 35,753 | +0.60(+0.88%) |
Mar 17, 2011 | 67.98 | 68.25 | 67.80 | 67.80 | 4,500 | +1.15(+1.73%) |
Mar 16, 2011 | 67.50 | 67.50 | 66.65 | 66.65 | 4,376 | -0.70(-1.04%) |
Mar 15, 2011 | 65.38 | 67.35 | 65.36 | 67.35 | 1,714 | +0.15(+0.22%) |
Mar 14, 2011 | 67.34 | 67.34 | 67.00 | 67.20 | 1,389 | -1.00(-1.47%) |
Mar 11, 2011 | 67.40 | 68.20 | 67.40 | 68.20 | 3,376 | +0.62(+0.92%) |
Mar 10, 2011 | 68.27 | 68.35 | 67.58 | 67.58 | 2,767 | -1.46(-2.11%) |
Mar 09, 2011 | 69.33 | 69.55 | 69.04 | 69.04 | 1,150 | +0.31(+0.45%) |
Mar 08, 2011 | 68.19 | 68.73 | 68.19 | 68.73 | 1,005 | -0.72(-1.04%) |
Mar 07, 2011 | 69.20 | 69.45 | 69.20 | 69.45 | 1,256 | +0.20(+0.29%) |
Mar 04, 2011 | 68.90 | 69.25 | 68.70 | 69.25 | 3,151 | -0.67(-0.96%) |
Mar 03, 2011 | 69.55 | 69.92 | 69.15 | 69.92 | 2,203 | +1.32(+1.92%) |
Mar 02, 2011 | 68.80 | 68.80 | 68.12 | 68.60 | 5,158 | -0.10(-0.15%) |