Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 69.61 | 69.76 | 69.30 | 69.48 | 6,038 | +0.42(+0.61%) |
May 23, 2011 | 68.67 | 69.15 | 68.55 | 69.06 | 12,598 | -2.31(-3.24%) |
May 20, 2011 | 72.35 | 72.35 | 71.37 | 71.37 | 5,714 | -2.10(-2.86%) |
May 19, 2011 | 73.03 | 73.47 | 72.63 | 73.47 | 3,762 | +0.90(+1.24%) |
May 18, 2011 | 71.79 | 72.57 | 71.79 | 72.57 | 5,416 | +0.47(+0.65%) |
May 17, 2011 | 71.45 | 72.10 | 71.40 | 72.10 | 7,425 | -0.32(-0.44%) |
May 16, 2011 | 72.86 | 73.25 | 72.42 | 72.42 | 8,102 | -0.57(-0.78%) |
May 13, 2011 | 73.86 | 73.93 | 72.60 | 72.99 | 11,124 | -0.65(-0.88%) |
May 12, 2011 | 73.00 | 73.98 | 72.54 | 73.64 | 6,412 | -0.27(-0.37%) |
May 11, 2011 | 75.33 | 76.39 | 73.66 | 73.91 | 21,949 | -2.52(-3.30%) |
May 10, 2011 | 75.75 | 76.65 | 75.75 | 76.43 | 25,168 | +1.79(+2.40%) |
May 09, 2011 | 74.83 | 74.85 | 74.30 | 74.64 | 10,475 | +0.99(+1.34%) |
May 06, 2011 | 74.70 | 75.15 | 73.10 | 73.65 | 13,080 | -0.53(-0.71%) |
May 05, 2011 | 74.93 | 74.96 | 73.72 | 74.18 | 8,735 | -2.29(-2.99%) |
May 04, 2011 | 77.62 | 77.62 | 76.30 | 76.47 | 10,727 | -0.57(-0.74%) |
May 03, 2011 | 77.81 | 77.87 | 76.83 | 77.04 | 29,914 | -0.78(-1.00%) |
May 02, 2011 | 77.79 | 77.82 | 77.79 | 77.82 | 4,750 | +0.13(+0.17%) |
Apr 29, 2011 | 77.80 | 77.85 | 77.56 | 77.69 | 5,285 | -0.91(-1.16%) |
Apr 28, 2011 | 78.90 | 78.90 | 78.02 | 78.60 | 53,071 | -0.23(-0.29%) |
Apr 27, 2011 | 78.00 | 79.00 | 77.85 | 78.83 | 219,244 | +2.03(+2.64%) |
Apr 26, 2011 | 77.06 | 77.30 | 76.80 | 76.80 | 10,787 | +0.55(+0.72%) |
Apr 25, 2011 | 76.45 | 76.65 | 76.15 | 76.25 | 5,766 | +0.02(+0.03%) |
Apr 21, 2011 | 76.75 | 76.75 | 76.14 | 76.23 | 12,164 | +2.98(+4.07%) |
Apr 20, 2011 | 73.36 | 73.36 | 73.00 | 73.25 | 7,367 | +1.86(+2.61%) |
Apr 19, 2011 | 71.38 | 71.41 | 70.98 | 71.39 | 6,820 | +0.72(+1.02%) |
Apr 18, 2011 | 70.62 | 70.85 | 70.42 | 70.67 | 5,811 | -1.72(-2.38%) |
Apr 15, 2011 | 72.19 | 72.70 | 72.03 | 72.39 | 2,988 | -0.55(-0.75%) |
Apr 14, 2011 | 72.63 | 72.94 | 72.44 | 72.94 | 7,562 | +0.39(+0.54%) |
Apr 13, 2011 | 73.00 | 73.24 | 72.45 | 72.55 | 36,680 | +0.77(+1.07%) |
Apr 12, 2011 | 72.24 | 72.28 | 71.62 | 71.78 | 27,070 | -0.93(-1.28%) |
Apr 11, 2011 | 72.90 | 72.92 | 72.40 | 72.71 | 2,544 | -0.15(-0.21%) |
Apr 08, 2011 | 72.82 | 72.86 | 72.50 | 72.86 | 16,050 | +1.34(+1.87%) |
Apr 07, 2011 | 71.87 | 71.87 | 71.40 | 71.52 | 6,432 | -0.09(-0.13%) |
Apr 06, 2011 | 71.45 | 71.85 | 71.34 | 71.61 | 7,670 | +1.37(+1.95%) |
Apr 05, 2011 | 69.91 | 70.56 | 69.91 | 70.24 | 6,275 | -0.41(-0.58%) |
Apr 04, 2011 | 70.83 | 70.83 | 70.33 | 70.65 | 33,353 | +0.81(+1.16%) |
Apr 01, 2011 | 68.97 | 69.94 | 68.97 | 69.84 | 10,360 | +1.01(+1.47%) |
Mar 31, 2011 | 68.90 | 69.31 | 68.83 | 68.83 | 8,394 | +0.49(+0.72%) |
Mar 30, 2011 | 68.34 | 68.34 | 68.34 | 68.34 | 7,783 | +1.13(+1.68%) |
Mar 29, 2011 | 66.79 | 67.38 | 66.49 | 67.21 | 29,655 | +1.04(+1.57%) |
Mar 28, 2011 | 66.59 | 66.71 | 66.14 | 66.17 | 16,531 | +0.02(+0.03%) |
Mar 25, 2011 | 66.71 | 66.71 | 66.07 | 66.15 | 12,253 | -0.86(-1.28%) |
Mar 24, 2011 | 66.75 | 67.05 | 66.50 | 67.01 | 66,516 | +1.63(+2.49%) |
Mar 23, 2011 | 64.60 | 65.60 | 64.60 | 65.38 | 8,114 | +0.66(+1.02%) |
Mar 22, 2011 | 64.55 | 64.93 | 64.55 | 64.72 | 11,832 | -0.45(-0.69%) |
Mar 21, 2011 | 65.00 | 65.17 | 64.95 | 65.17 | 9,310 | +1.44(+2.26%) |
Mar 18, 2011 | 64.00 | 64.10 | 63.60 | 63.73 | 4,973 | -0.26(-0.41%) |
Mar 17, 2011 | 63.76 | 64.13 | 63.55 | 63.99 | 16,590 | +1.60(+2.56%) |
Mar 16, 2011 | 63.86 | 64.06 | 61.92 | 62.39 | 4,822 | -2.01(-3.12%) |
Mar 15, 2011 | 63.61 | 64.45 | 63.61 | 64.40 | 6,212 | -1.95(-2.94%) |
Mar 14, 2011 | 66.06 | 66.35 | 65.90 | 66.35 | 6,438 | +0.30(+0.45%) |
Mar 11, 2011 | 65.51 | 66.05 | 65.31 | 66.05 | 9,777 | +0.37(+0.56%) |
Mar 10, 2011 | 66.35 | 66.43 | 65.68 | 65.68 | 6,950 | -1.42(-2.12%) |
Mar 09, 2011 | 67.65 | 67.65 | 66.85 | 67.10 | 4,881 | -0.08(-0.12%) |
Mar 08, 2011 | 66.90 | 67.31 | 66.60 | 67.18 | 6,371 | -0.79(-1.16%) |
Mar 07, 2011 | 68.63 | 68.92 | 67.52 | 67.97 | 8,073 | +0.38(+0.56%) |
Mar 04, 2011 | 68.40 | 68.40 | 67.57 | 67.59 | 6,691 | -0.68(-1.00%) |
Mar 03, 2011 | 68.05 | 68.47 | 67.84 | 68.27 | 15,860 | +0.72(+1.07%) |
Mar 02, 2011 | 67.65 | 67.96 | 67.55 | 67.55 | 8,763 | +0.22(+0.33%) |