Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 64.67 | 64.72 | 63.50 | 64.19 | 37,317 | -0.69(-1.06%) |
May 23, 2011 | 65.00 | 65.32 | 64.50 | 64.88 | 51,165 | -0.82(-1.25%) |
May 20, 2011 | 66.02 | 66.02 | 65.18 | 65.70 | 61,786 | -0.74(-1.11%) |
May 19, 2011 | 67.30 | 67.45 | 65.57 | 66.44 | 57,152 | -0.23(-0.34%) |
May 18, 2011 | 65.77 | 66.90 | 65.75 | 66.67 | 51,218 | +0.92(+1.40%) |
May 17, 2011 | 65.90 | 66.14 | 65.00 | 65.75 | 166,458 | -0.42(-0.63%) |
May 16, 2011 | 66.97 | 67.18 | 66.11 | 66.17 | 50,748 | -0.94(-1.40%) |
May 13, 2011 | 67.26 | 69.03 | 67.08 | 67.11 | 71,712 | -0.25(-0.37%) |
May 12, 2011 | 67.45 | 67.69 | 66.63 | 67.36 | 102,028 | -0.38(-0.56%) |
May 11, 2011 | 68.46 | 68.80 | 66.37 | 67.74 | 133,883 | -0.72(-1.05%) |
May 10, 2011 | 70.00 | 70.13 | 66.96 | 68.46 | 139,244 | -1.11(-1.60%) |
May 09, 2011 | 69.22 | 69.71 | 69.15 | 69.57 | 38,266 | +0.35(+0.51%) |
May 06, 2011 | 69.71 | 69.87 | 69.14 | 69.22 | 51,175 | +0.02(+0.03%) |
May 05, 2011 | 68.44 | 70.65 | 68.14 | 69.20 | 56,048 | +0.59(+0.86%) |
May 04, 2011 | 68.03 | 69.01 | 66.98 | 68.61 | 76,395 | +0.63(+0.93%) |
May 03, 2011 | 69.09 | 69.51 | 66.88 | 67.98 | 85,075 | -1.13(-1.64%) |
May 02, 2011 | 69.51 | 70.09 | 68.93 | 69.11 | 61,221 | -0.79(-1.13%) |
Apr 29, 2011 | 70.17 | 70.36 | 69.75 | 69.90 | 25,484 | -0.18(-0.26%) |
Apr 28, 2011 | 70.41 | 70.41 | 69.83 | 70.08 | 69,809 | -0.29(-0.41%) |
Apr 27, 2011 | 71.12 | 71.34 | 70.21 | 70.37 | 27,536 | -0.57(-0.80%) |
Apr 26, 2011 | 71.23 | 71.99 | 70.83 | 70.94 | 45,379 | -0.28(-0.39%) |
Apr 25, 2011 | 71.86 | 72.07 | 71.15 | 71.22 | 40,071 | -0.53(-0.74%) |
Apr 21, 2011 | 72.24 | 72.24 | 71.54 | 71.75 | 51,160 | -0.07(-0.10%) |
Apr 20, 2011 | 72.60 | 72.60 | 71.67 | 71.82 | 272,559 | +0.14(+0.20%) |
Apr 19, 2011 | 74.68 | 74.68 | 71.61 | 71.68 | 166,928 | -3.76(-4.98%) |
Apr 18, 2011 | 75.43 | 75.69 | 75.00 | 75.44 | 67,200 | -2.45(-3.15%) |
Apr 15, 2011 | 76.95 | 78.44 | 76.48 | 77.89 | 42,218 | +0.62(+0.80%) |
Apr 14, 2011 | 75.64 | 77.37 | 75.39 | 77.27 | 29,080 | +1.25(+1.64%) |
Apr 13, 2011 | 77.03 | 77.20 | 75.72 | 76.02 | 39,350 | -0.41(-0.54%) |
Apr 12, 2011 | 77.08 | 77.32 | 75.47 | 76.43 | 77,339 | -1.07(-1.38%) |
Apr 11, 2011 | 78.02 | 78.02 | 77.11 | 77.50 | 52,185 | -0.13(-0.17%) |
Apr 08, 2011 | 79.83 | 79.83 | 77.52 | 77.63 | 59,651 | -1.52(-1.92%) |
Apr 07, 2011 | 80.13 | 80.28 | 78.70 | 79.15 | 86,744 | -0.62(-0.78%) |
Apr 06, 2011 | 79.98 | 80.14 | 79.54 | 79.77 | 41,070 | +0.02(+0.03%) |
Apr 05, 2011 | 79.50 | 80.56 | 79.14 | 79.75 | 102,919 | +0.46(+0.58%) |
Apr 04, 2011 | 80.46 | 80.46 | 78.91 | 79.29 | 118,955 | +0.67(+0.85%) |
Apr 01, 2011 | 77.81 | 78.64 | 76.74 | 78.62 | 61,347 | +1.07(+1.38%) |
Mar 31, 2011 | 76.86 | 78.29 | 76.79 | 77.55 | 88,443 | -0.30(-0.39%) |
Mar 30, 2011 | 77.85 | 78.60 | 77.40 | 77.85 | 89,249 | -0.13(-0.17%) |
Mar 29, 2011 | 77.93 | 78.00 | 77.50 | 77.98 | 74,764 | +0.49(+0.63%) |
Mar 28, 2011 | 77.37 | 77.98 | 77.22 | 77.49 | 40,476 | +0.40(+0.52%) |
Mar 25, 2011 | 77.10 | 77.98 | 76.92 | 77.09 | 58,521 | +0.23(+0.30%) |
Mar 24, 2011 | 77.75 | 77.95 | 76.11 | 76.86 | 95,872 | -0.36(-0.47%) |
Mar 23, 2011 | 75.80 | 77.96 | 74.51 | 77.22 | 64,194 | +1.11(+1.46%) |
Mar 22, 2011 | 75.76 | 76.96 | 75.50 | 76.11 | 44,024 | -0.13(-0.17%) |
Mar 21, 2011 | 76.00 | 76.92 | 74.99 | 76.24 | 61,679 | +1.40(+1.87%) |
Mar 18, 2011 | 74.19 | 74.84 | 73.35 | 74.84 | 94,660 | +1.04(+1.41%) |
Mar 17, 2011 | 73.84 | 76.87 | 72.77 | 73.80 | 401,730 | +0.72(+0.99%) |
Mar 16, 2011 | 74.52 | 74.55 | 71.26 | 73.08 | 88,504 | -1.16(-1.56%) |
Mar 15, 2011 | 74.00 | 74.98 | 73.50 | 74.24 | 31,188 | -1.91(-2.51%) |
Mar 14, 2011 | 74.25 | 76.32 | 73.80 | 76.15 | 34,355 | +1.24(+1.66%) |
Mar 11, 2011 | 75.26 | 75.50 | 74.37 | 74.91 | 53,199 | -0.43(-0.57%) |
Mar 10, 2011 | 76.00 | 76.87 | 74.80 | 75.34 | 76,753 | -1.12(-1.46%) |
Mar 09, 2011 | 78.97 | 79.34 | 76.26 | 76.46 | 125,541 | -2.85(-3.59%) |
Mar 08, 2011 | 78.96 | 80.35 | 78.48 | 79.31 | 55,772 | +0.63(+0.80%) |
Mar 07, 2011 | 78.93 | 79.44 | 77.08 | 78.68 | 22,733 | -0.30(-0.38%) |
Mar 04, 2011 | 78.33 | 79.07 | 77.65 | 78.98 | 25,402 | +0.35(+0.45%) |
Mar 03, 2011 | 78.79 | 79.84 | 78.09 | 78.63 | 50,970 | +0.48(+0.61%) |
Mar 02, 2011 | 77.17 | 79.13 | 77.17 | 78.15 | 51,261 | +0.61(+0.79%) |