Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 73.34 | 74.83 | 72.50 | 72.88 | 1,857,514 | +0.03(+0.04%) |
May 23, 2011 | 73.67 | 73.68 | 72.61 | 72.85 | 1,228,682 | -2.05(-2.74%) |
May 20, 2011 | 73.42 | 75.42 | 72.82 | 74.90 | 2,073,225 | +1.62(+2.21%) |
May 19, 2011 | 73.51 | 73.74 | 72.10 | 73.28 | 1,548,350 | +0.27(+0.37%) |
May 18, 2011 | 70.06 | 73.26 | 69.81 | 73.01 | 2,782,413 | +3.58(+5.16%) |
May 17, 2011 | 69.00 | 69.88 | 68.56 | 69.43 | 3,511,516 | -0.29(-0.42%) |
May 16, 2011 | 69.76 | 71.01 | 69.05 | 69.72 | 2,363,320 | -0.35(-0.50%) |
May 13, 2011 | 69.70 | 70.72 | 69.34 | 70.07 | 2,553,949 | +0.30(+0.43%) |
May 12, 2011 | 69.00 | 70.68 | 68.60 | 69.77 | 3,103,148 | +0.62(+0.90%) |
May 11, 2011 | 70.69 | 70.85 | 68.15 | 69.15 | 2,806,310 | -1.97(-2.77%) |
May 10, 2011 | 70.75 | 71.33 | 69.83 | 71.12 | 2,087,707 | +0.48(+0.68%) |
May 09, 2011 | 67.77 | 70.87 | 67.77 | 70.64 | 3,449,259 | +3.04(+4.50%) |
May 06, 2011 | 67.31 | 68.37 | 66.43 | 67.60 | 2,519,330 | +1.42(+2.15%) |
May 05, 2011 | 66.12 | 67.15 | 64.57 | 66.18 | 2,378,217 | -0.70(-1.05%) |
May 04, 2011 | 67.33 | 67.49 | 65.64 | 66.88 | 2,839,416 | -0.49(-0.73%) |
May 03, 2011 | 69.71 | 69.71 | 66.84 | 67.37 | 1,926,584 | -2.71(-3.87%) |
May 02, 2011 | 69.83 | 70.16 | 69.61 | 70.08 | 2,061,753 | -0.72(-1.02%) |
Apr 29, 2011 | 70.14 | 71.25 | 70.04 | 70.80 | 1,584,758 | +0.94(+1.35%) |
Apr 28, 2011 | 69.52 | 70.48 | 68.48 | 69.86 | 2,970,448 | +0.15(+0.22%) |
Apr 27, 2011 | 70.59 | 70.60 | 68.51 | 69.71 | 2,474,142 | -0.48(-0.68%) |
Apr 26, 2011 | 70.85 | 70.85 | 69.95 | 70.19 | 1,367,665 | -0.23(-0.33%) |
Apr 25, 2011 | 71.04 | 71.48 | 70.34 | 70.42 | 1,255,916 | -1.27(-1.77%) |
Apr 21, 2011 | 72.26 | 72.26 | 70.23 | 71.69 | 2,213,079 | -0.77(-1.06%) |
Apr 20, 2011 | 72.69 | 73.33 | 72.14 | 72.46 | 1,763,968 | +0.76(+1.06%) |
Apr 19, 2011 | 70.04 | 71.75 | 69.48 | 71.70 | 1,870,562 | +1.77(+2.53%) |
Apr 18, 2011 | 70.12 | 70.38 | 68.69 | 69.93 | 1,473,429 | -1.17(-1.65%) |
Apr 15, 2011 | 70.28 | 71.86 | 69.78 | 71.10 | 1,354,917 | +0.92(+1.31%) |
Apr 14, 2011 | 70.11 | 70.61 | 69.30 | 70.18 | 1,786,549 | -0.52(-0.74%) |
Apr 13, 2011 | 71.19 | 72.33 | 70.36 | 70.70 | 1,172,629 | +0.21(+0.30%) |
Apr 12, 2011 | 71.73 | 71.78 | 69.43 | 70.49 | 1,718,613 | -2.10(-2.89%) |
Apr 11, 2011 | 75.77 | 75.86 | 72.16 | 72.59 | 1,699,761 | -3.37(-4.44%) |
Apr 08, 2011 | 76.05 | 76.75 | 75.39 | 75.96 | 1,003,211 | +0.71(+0.94%) |
Apr 07, 2011 | 74.94 | 75.81 | 74.30 | 75.25 | 1,026,756 | +0.18(+0.24%) |
Apr 06, 2011 | 76.32 | 76.33 | 74.47 | 75.07 | 1,178,413 | -0.58(-0.77%) |
Apr 05, 2011 | 75.16 | 76.47 | 75.06 | 75.65 | 1,621,367 | +0.43(+0.57%) |
Apr 04, 2011 | 76.30 | 76.56 | 75.07 | 75.22 | 1,202,795 | -0.66(-0.87%) |
Apr 01, 2011 | 77.07 | 77.32 | 75.63 | 75.88 | 1,659,808 | -0.13(-0.17%) |
Mar 31, 2011 | 76.28 | 77.24 | 75.89 | 76.01 | 1,525,996 | -0.06(-0.08%) |
Mar 30, 2011 | 76.08 | 76.13 | 76.04 | 76.07 | 1,702,934 | -0.38(-0.50%) |
Mar 29, 2011 | 74.59 | 76.85 | 73.98 | 76.45 | 1,070,340 | +2.03(+2.73%) |
Mar 28, 2011 | 75.74 | 76.55 | 74.41 | 74.42 | 1,195,718 | -1.26(-1.66%) |
Mar 25, 2011 | 72.99 | 76.32 | 72.68 | 75.68 | 1,651,024 | +2.91(+4.00%) |
Mar 24, 2011 | 73.66 | 73.89 | 72.25 | 72.77 | 2,258,284 | -0.47(-0.64%) |
Mar 23, 2011 | 75.21 | 75.55 | 72.95 | 73.24 | 2,808,334 | -2.34(-3.10%) |
Mar 22, 2011 | 75.50 | 77.93 | 75.38 | 75.58 | 2,809,473 | +0.35(+0.47%) |
Mar 21, 2011 | 74.81 | 75.37 | 74.59 | 75.23 | 2,094,157 | +3.17(+4.40%) |
Mar 18, 2011 | 71.86 | 72.33 | 70.94 | 72.06 | 2,331,151 | +1.25(+1.77%) |
Mar 17, 2011 | 69.61 | 71.14 | 69.33 | 70.81 | 1,461,128 | +2.34(+3.42%) |
Mar 16, 2011 | 69.87 | 71.04 | 67.81 | 68.47 | 1,848,298 | -1.21(-1.74%) |
Mar 15, 2011 | 69.50 | 70.10 | 69.00 | 69.68 | 2,120,980 | -1.38(-1.94%) |
Mar 14, 2011 | 70.02 | 71.27 | 69.72 | 71.06 | 1,118,947 | +0.67(+0.95%) |
Mar 11, 2011 | 67.74 | 70.80 | 67.55 | 70.39 | 1,035,518 | +1.93(+2.82%) |
Mar 10, 2011 | 70.15 | 70.23 | 68.41 | 68.46 | 2,458,025 | -2.87(-4.02%) |
Mar 09, 2011 | 69.81 | 72.33 | 69.81 | 71.33 | 1,897,253 | +1.17(+1.67%) |
Mar 08, 2011 | 72.04 | 72.04 | 69.94 | 70.16 | 1,433,854 | -1.85(-2.57%) |
Mar 07, 2011 | 72.19 | 74.32 | 71.80 | 72.01 | 1,774,074 | +0.00(+0.00%) |
Mar 04, 2011 | 70.85 | 72.16 | 70.65 | 72.01 | 1,608,011 | +1.37(+1.94%) |
Mar 03, 2011 | 70.66 | 70.85 | 69.18 | 70.64 | 1,649,939 | +0.49(+0.70%) |
Mar 02, 2011 | 70.55 | 70.57 | 69.56 | 70.15 | 1,836,509 | -0.42(-0.60%) |