Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 62.88 | 64.59 | 62.88 | 63.93 | 685,653 | +1.71(+2.75%) |
May 23, 2011 | 61.75 | 62.83 | 61.64 | 62.22 | 694,564 | -1.23(-1.94%) |
May 20, 2011 | 62.84 | 64.31 | 61.81 | 63.45 | 1,051,556 | +0.68(+1.08%) |
May 19, 2011 | 63.30 | 63.44 | 62.13 | 62.78 | 591,214 | -0.63(-0.99%) |
May 18, 2011 | 62.66 | 63.58 | 62.38 | 63.40 | 627,605 | +0.86(+1.37%) |
May 17, 2011 | 61.70 | 62.67 | 60.76 | 62.55 | 1,066,571 | +1.08(+1.75%) |
May 16, 2011 | 62.14 | 62.92 | 61.31 | 61.47 | 849,095 | -0.58(-0.93%) |
May 13, 2011 | 62.70 | 63.06 | 61.10 | 62.05 | 601,622 | -0.41(-0.65%) |
May 12, 2011 | 62.70 | 63.25 | 61.73 | 62.46 | 1,033,886 | -1.18(-1.86%) |
May 11, 2011 | 65.17 | 65.17 | 62.62 | 63.64 | 743,762 | -1.22(-1.89%) |
May 10, 2011 | 65.34 | 65.45 | 64.73 | 64.86 | 781,464 | -0.37(-0.57%) |
May 09, 2011 | 64.83 | 65.49 | 64.26 | 65.24 | 790,610 | +0.41(+0.63%) |
May 06, 2011 | 65.15 | 66.37 | 64.62 | 64.83 | 897,693 | +0.29(+0.45%) |
May 05, 2011 | 66.82 | 66.99 | 63.61 | 64.54 | 1,200,618 | -3.06(-4.52%) |
May 04, 2011 | 67.04 | 68.37 | 66.18 | 67.60 | 1,031,799 | +0.94(+1.40%) |
May 03, 2011 | 68.14 | 68.19 | 65.66 | 66.66 | 1,230,678 | -1.44(-2.11%) |
May 02, 2011 | 67.90 | 70.21 | 67.62 | 68.10 | 763,114 | -2.29(-3.26%) |
Apr 29, 2011 | 69.52 | 71.28 | 69.21 | 70.39 | 480,143 | +0.91(+1.31%) |
Apr 28, 2011 | 70.33 | 71.04 | 68.83 | 69.48 | 543,623 | -1.28(-1.82%) |
Apr 27, 2011 | 70.58 | 70.81 | 68.87 | 70.77 | 871,671 | +1.13(+1.62%) |
Apr 26, 2011 | 70.03 | 70.03 | 69.04 | 69.64 | 787,675 | +0.26(+0.38%) |
Apr 25, 2011 | 70.02 | 71.62 | 69.19 | 69.38 | 561,184 | -1.53(-2.16%) |
Apr 21, 2011 | 71.80 | 72.11 | 70.69 | 70.91 | 565,377 | +0.24(+0.35%) |
Apr 20, 2011 | 70.58 | 71.58 | 70.13 | 70.66 | 1,115,304 | +1.28(+1.85%) |
Apr 19, 2011 | 69.45 | 69.93 | 68.84 | 69.38 | 630,427 | -0.07(-0.11%) |
Apr 18, 2011 | 69.52 | 70.25 | 67.95 | 69.45 | 1,425,700 | -0.61(-0.87%) |
Apr 15, 2011 | 69.90 | 71.24 | 69.28 | 70.06 | 674,744 | -0.03(-0.05%) |
Apr 14, 2011 | 68.84 | 70.43 | 68.74 | 70.09 | 809,902 | +1.54(+2.25%) |
Apr 13, 2011 | 69.34 | 69.52 | 67.80 | 68.55 | 709,003 | -0.63(-0.91%) |
Apr 12, 2011 | 69.58 | 70.11 | 68.61 | 69.17 | 796,648 | -0.63(-0.91%) |
Apr 11, 2011 | 71.52 | 71.81 | 69.21 | 69.81 | 974,869 | -1.10(-1.55%) |
Apr 08, 2011 | 70.78 | 71.26 | 70.40 | 70.91 | 892,366 | +1.50(+2.16%) |
Apr 07, 2011 | 69.47 | 70.19 | 68.50 | 69.41 | 816,208 | -0.24(-0.34%) |
Apr 06, 2011 | 70.45 | 71.52 | 69.00 | 69.65 | 1,358,603 | -1.78(-2.49%) |
Apr 05, 2011 | 68.55 | 71.55 | 68.39 | 71.43 | 2,346,098 | +5.10(+7.69%) |
Apr 04, 2011 | 67.84 | 67.93 | 66.12 | 66.33 | 669,658 | -1.65(-2.43%) |
Apr 01, 2011 | 65.92 | 68.47 | 65.54 | 67.98 | 1,846,546 | +1.68(+2.53%) |
Mar 31, 2011 | 62.66 | 66.64 | 62.61 | 66.30 | 2,275,014 | +6.11(+10.16%) |
Mar 30, 2011 | 60.21 | 60.38 | 59.44 | 60.19 | 869,523 | +0.18(+0.30%) |
Mar 29, 2011 | 60.18 | 60.68 | 59.73 | 60.01 | 655,820 | -0.06(-0.09%) |
Mar 28, 2011 | 61.05 | 61.10 | 60.03 | 60.07 | 496,329 | -1.81(-2.93%) |
Mar 25, 2011 | 62.34 | 62.72 | 61.40 | 61.88 | 674,289 | +0.26(+0.42%) |
Mar 24, 2011 | 61.64 | 62.39 | 61.12 | 61.62 | 834,273 | +0.24(+0.38%) |
Mar 23, 2011 | 59.70 | 61.58 | 59.64 | 61.38 | 939,362 | +1.17(+1.94%) |
Mar 22, 2011 | 59.72 | 60.38 | 59.29 | 60.21 | 387,837 | +0.55(+0.93%) |
Mar 21, 2011 | 59.68 | 60.38 | 59.42 | 59.66 | 884,808 | +0.15(+0.25%) |
Mar 18, 2011 | 59.79 | 60.77 | 59.00 | 59.51 | 1,784,694 | +0.80(+1.37%) |
Mar 17, 2011 | 58.85 | 59.36 | 58.41 | 58.71 | 924,905 | +0.59(+1.02%) |
Mar 16, 2011 | 58.56 | 59.52 | 57.37 | 58.12 | 1,083,282 | -0.81(-1.38%) |
Mar 15, 2011 | 57.24 | 59.12 | 57.07 | 58.93 | 1,514,397 | -0.80(-1.35%) |
Mar 14, 2011 | 59.43 | 59.75 | 58.96 | 59.73 | 628,811 | -0.14(-0.23%) |
Mar 11, 2011 | 58.41 | 60.27 | 58.34 | 59.87 | 802,224 | +0.86(+1.46%) |
Mar 10, 2011 | 58.91 | 60.30 | 58.57 | 59.01 | 1,463,814 | -1.93(-3.16%) |
Mar 09, 2011 | 60.90 | 61.55 | 60.42 | 60.94 | 934,139 | +0.97(+1.61%) |
Mar 08, 2011 | 60.62 | 60.76 | 58.11 | 59.97 | 3,003,383 | -2.65(-4.23%) |
Mar 07, 2011 | 65.66 | 65.75 | 62.61 | 62.62 | 1,156,148 | -2.82(-4.31%) |
Mar 04, 2011 | 65.25 | 66.06 | 65.16 | 65.44 | 523,509 | -0.02(-0.04%) |
Mar 03, 2011 | 66.33 | 66.42 | 64.81 | 65.47 | 714,091 | -0.80(-1.20%) |
Mar 02, 2011 | 67.05 | 67.32 | 65.88 | 66.26 | 655,193 | -0.40(-0.60%) |