Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 67.35 | 67.37 | 66.88 | 66.90 | 844,017 | -0.47(-0.70%) |
May 23, 2011 | 68.22 | 68.22 | 67.28 | 67.37 | 1,403,442 | -1.55(-2.25%) |
May 20, 2011 | 69.19 | 69.25 | 68.44 | 68.92 | 1,474,377 | -0.22(-0.32%) |
May 19, 2011 | 69.00 | 69.18 | 68.33 | 69.14 | 715,083 | +0.43(+0.63%) |
May 18, 2011 | 68.50 | 68.89 | 68.13 | 68.71 | 1,211,227 | +0.29(+0.42%) |
May 17, 2011 | 68.47 | 68.52 | 67.95 | 68.42 | 768,973 | -0.39(-0.57%) |
May 16, 2011 | 69.01 | 69.09 | 68.63 | 68.81 | 830,800 | -0.28(-0.41%) |
May 13, 2011 | 69.97 | 70.29 | 68.86 | 69.09 | 1,085,627 | -0.82(-1.17%) |
May 12, 2011 | 70.12 | 70.17 | 69.09 | 69.91 | 936,503 | -0.27(-0.38%) |
May 11, 2011 | 71.23 | 71.33 | 69.98 | 70.18 | 1,182,465 | -0.98(-1.38%) |
May 10, 2011 | 70.55 | 71.32 | 70.18 | 71.16 | 1,236,047 | +0.71(+1.01%) |
May 09, 2011 | 70.15 | 70.83 | 69.86 | 70.45 | 653,283 | +0.21(+0.30%) |
May 06, 2011 | 70.00 | 71.06 | 69.95 | 70.24 | 809,619 | +0.73(+1.05%) |
May 05, 2011 | 69.44 | 70.00 | 69.20 | 69.51 | 1,091,170 | -0.15(-0.22%) |
May 04, 2011 | 70.35 | 70.40 | 69.50 | 69.66 | 1,005,769 | -0.65(-0.92%) |
May 03, 2011 | 70.12 | 70.46 | 69.84 | 70.31 | 702,573 | -0.16(-0.23%) |
May 02, 2011 | 70.32 | 70.50 | 70.24 | 70.47 | 993,023 | +0.27(+0.38%) |
Apr 29, 2011 | 70.55 | 70.55 | 69.73 | 70.20 | 1,014,728 | -0.26(-0.37%) |
Apr 28, 2011 | 70.69 | 71.85 | 69.58 | 70.46 | 1,437,210 | -0.97(-1.36%) |
Apr 27, 2011 | 70.34 | 71.55 | 70.24 | 71.43 | 1,221,577 | +1.17(+1.67%) |
Apr 26, 2011 | 69.67 | 70.35 | 69.54 | 70.26 | 990,804 | +1.04(+1.50%) |
Apr 25, 2011 | 70.00 | 70.00 | 69.14 | 69.22 | 1,125,979 | -1.12(-1.59%) |
Apr 21, 2011 | 70.86 | 71.19 | 69.65 | 70.34 | 670,914 | -0.21(-0.30%) |
Apr 20, 2011 | 70.24 | 71.19 | 69.94 | 70.55 | 837,000 | +0.91(+1.31%) |
Apr 19, 2011 | 69.32 | 69.74 | 69.07 | 69.64 | 451,876 | +0.48(+0.69%) |
Apr 18, 2011 | 69.12 | 69.42 | 68.72 | 69.16 | 667,666 | -0.59(-0.85%) |
Apr 15, 2011 | 69.40 | 69.99 | 69.24 | 69.75 | 611,808 | +0.56(+0.81%) |
Apr 14, 2011 | 68.84 | 69.32 | 68.63 | 69.19 | 510,994 | +0.15(+0.22%) |
Apr 13, 2011 | 69.49 | 69.52 | 68.91 | 69.04 | 966,308 | -0.29(-0.42%) |
Apr 12, 2011 | 68.60 | 69.47 | 68.52 | 69.33 | 958,684 | +0.53(+0.77%) |
Apr 11, 2011 | 68.84 | 69.09 | 68.60 | 68.80 | 470,814 | +0.03(+0.04%) |
Apr 08, 2011 | 69.06 | 69.07 | 68.41 | 68.77 | 826,571 | -0.01(-0.01%) |
Apr 07, 2011 | 68.64 | 69.27 | 68.46 | 68.78 | 585,784 | -0.07(-0.10%) |
Apr 06, 2011 | 69.39 | 69.64 | 68.55 | 68.85 | 970,479 | -0.22(-0.32%) |
Apr 05, 2011 | 68.38 | 69.14 | 68.38 | 69.07 | 917,670 | +0.43(+0.63%) |
Apr 04, 2011 | 68.70 | 68.94 | 68.32 | 68.64 | 477,531 | -0.04(-0.06%) |
Apr 01, 2011 | 68.41 | 68.89 | 68.05 | 68.68 | 757,601 | +1.04(+1.54%) |
Mar 31, 2011 | 67.16 | 67.88 | 67.15 | 67.64 | 965,856 | +0.46(+0.68%) |
Mar 30, 2011 | 67.61 | 67.76 | 67.11 | 67.18 | 871,338 | -0.17(-0.25%) |
Mar 29, 2011 | 66.82 | 67.41 | 66.61 | 67.35 | 525,530 | +0.39(+0.58%) |
Mar 28, 2011 | 66.58 | 67.21 | 66.58 | 66.96 | 482,519 | +0.44(+0.66%) |
Mar 25, 2011 | 66.55 | 67.05 | 66.31 | 66.52 | 742,429 | +0.07(+0.11%) |
Mar 24, 2011 | 66.39 | 66.59 | 65.97 | 66.45 | 639,097 | +0.28(+0.42%) |
Mar 23, 2011 | 66.06 | 66.37 | 65.24 | 66.17 | 786,730 | -0.10(-0.15%) |
Mar 22, 2011 | 66.43 | 66.50 | 65.79 | 66.27 | 730,120 | -0.06(-0.09%) |
Mar 21, 2011 | 66.39 | 66.55 | 66.26 | 66.33 | 704,812 | +0.56(+0.85%) |
Mar 18, 2011 | 65.81 | 66.25 | 65.48 | 65.77 | 932,784 | +0.43(+0.66%) |
Mar 17, 2011 | 65.50 | 65.80 | 65.10 | 65.34 | 1,023,473 | +0.37(+0.57%) |
Mar 16, 2011 | 65.19 | 66.01 | 64.13 | 64.97 | 1,100,491 | -0.57(-0.87%) |
Mar 15, 2011 | 64.95 | 66.00 | 64.83 | 65.54 | 1,285,122 | -0.98(-1.47%) |
Mar 14, 2011 | 66.57 | 67.31 | 65.88 | 66.52 | 1,138,344 | -0.80(-1.19%) |
Mar 11, 2011 | 67.36 | 68.16 | 66.42 | 67.32 | 861,148 | -0.23(-0.34%) |
Mar 10, 2011 | 68.02 | 68.29 | 67.21 | 67.55 | 788,584 | -0.90(-1.31%) |
Mar 09, 2011 | 69.50 | 69.85 | 67.95 | 68.45 | 1,966,493 | -1.24(-1.78%) |
Mar 08, 2011 | 69.85 | 70.30 | 69.35 | 69.69 | 1,037,017 | -0.09(-0.13%) |
Mar 07, 2011 | 70.79 | 71.13 | 69.35 | 69.78 | 935,408 | -0.72(-1.02%) |
Mar 04, 2011 | 71.16 | 71.32 | 70.00 | 70.50 | 782,133 | -0.96(-1.34%) |
Mar 03, 2011 | 69.10 | 71.61 | 69.10 | 71.46 | 1,410,302 | +2.74(+3.99%) |
Mar 02, 2011 | 68.84 | 69.21 | 68.51 | 68.72 | 886,392 | -0.36(-0.52%) |