Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 71.68 | 71.71 | 70.49 | 70.81 | 549,218 | -0.43(-0.61%) |
May 23, 2011 | 70.45 | 71.50 | 70.37 | 71.24 | 339,050 | +0.36(+0.51%) |
May 20, 2011 | 71.63 | 71.63 | 70.65 | 70.88 | 429,287 | -0.86(-1.20%) |
May 19, 2011 | 71.71 | 72.15 | 71.05 | 71.74 | 478,624 | +0.03(+0.05%) |
May 18, 2011 | 71.84 | 71.95 | 71.37 | 71.71 | 667,756 | -0.19(-0.27%) |
May 17, 2011 | 70.24 | 72.03 | 69.87 | 71.90 | 776,492 | +1.48(+2.11%) |
May 16, 2011 | 69.76 | 70.79 | 69.53 | 70.41 | 945,962 | +0.37(+0.53%) |
May 13, 2011 | 69.17 | 70.14 | 68.75 | 70.04 | 686,821 | +0.83(+1.20%) |
May 12, 2011 | 68.72 | 69.73 | 68.30 | 69.21 | 1,222,965 | +1.06(+1.56%) |
May 11, 2011 | 69.65 | 69.82 | 67.18 | 68.15 | 1,390,485 | -1.73(-2.48%) |
May 10, 2011 | 71.06 | 73.80 | 69.75 | 69.89 | 1,321,665 | +0.60(+0.86%) |
May 09, 2011 | 70.48 | 71.64 | 68.28 | 69.29 | 1,275,899 | -0.87(-1.24%) |
May 06, 2011 | 67.63 | 70.30 | 67.18 | 70.16 | 1,372,856 | +2.89(+4.29%) |
May 05, 2011 | 66.96 | 67.68 | 66.40 | 67.27 | 1,119,711 | -0.14(-0.20%) |
May 04, 2011 | 65.43 | 68.20 | 65.18 | 67.41 | 2,030,287 | +2.33(+3.59%) |
May 03, 2011 | 65.03 | 65.24 | 63.54 | 65.08 | 884,199 | +0.05(+0.07%) |
May 02, 2011 | 64.93 | 65.20 | 64.81 | 65.03 | 881,675 | -1.01(-1.53%) |
Apr 29, 2011 | 62.84 | 67.05 | 62.84 | 66.04 | 2,079,460 | +3.48(+5.56%) |
Apr 28, 2011 | 60.52 | 62.76 | 60.26 | 62.56 | 1,056,369 | +1.98(+3.28%) |
Apr 27, 2011 | 61.70 | 61.70 | 60.11 | 60.58 | 2,032,777 | -0.66(-1.07%) |
Apr 26, 2011 | 62.19 | 62.19 | 60.58 | 61.24 | 1,380,856 | -1.07(-1.72%) |
Apr 25, 2011 | 62.80 | 63.21 | 61.83 | 62.31 | 813,334 | -1.20(-1.90%) |
Apr 21, 2011 | 62.74 | 65.11 | 62.74 | 63.52 | 1,596,297 | +1.38(+2.21%) |
Apr 20, 2011 | 64.74 | 65.33 | 61.59 | 62.14 | 1,435,458 | -1.33(-2.09%) |
Apr 19, 2011 | 63.72 | 64.27 | 63.10 | 63.47 | 1,440,820 | +0.09(+0.14%) |
Apr 18, 2011 | 64.14 | 64.77 | 63.12 | 63.38 | 1,002,624 | -1.89(-2.89%) |
Apr 15, 2011 | 64.32 | 65.75 | 63.47 | 65.27 | 1,174,696 | +1.60(+2.51%) |
Apr 14, 2011 | 65.01 | 65.01 | 62.66 | 63.67 | 1,464,982 | -1.33(-2.04%) |
Apr 13, 2011 | 66.24 | 68.28 | 64.72 | 64.99 | 1,479,446 | -1.02(-1.54%) |
Apr 12, 2011 | 67.34 | 67.34 | 65.33 | 66.01 | 857,738 | -1.62(-2.40%) |
Apr 11, 2011 | 69.16 | 69.16 | 67.60 | 67.63 | 966,872 | -1.80(-2.59%) |
Apr 08, 2011 | 69.32 | 70.16 | 68.94 | 69.43 | 1,174,660 | +0.12(+0.17%) |
Apr 07, 2011 | 72.05 | 72.36 | 69.15 | 69.31 | 1,252,497 | -2.92(-4.05%) |
Apr 06, 2011 | 71.84 | 72.64 | 71.73 | 72.23 | 481,222 | +0.88(+1.23%) |
Apr 05, 2011 | 70.99 | 71.91 | 70.88 | 71.35 | 259,256 | +0.34(+0.48%) |
Apr 04, 2011 | 72.24 | 72.51 | 70.23 | 71.01 | 392,932 | -1.09(-1.51%) |
Apr 01, 2011 | 70.93 | 73.08 | 70.84 | 72.10 | 713,775 | +1.78(+2.53%) |
Mar 31, 2011 | 69.74 | 71.02 | 69.56 | 70.32 | 345,989 | +0.48(+0.68%) |
Mar 30, 2011 | 69.84 | 69.84 | 69.84 | 69.84 | 441,274 | +1.57(+2.31%) |
Mar 29, 2011 | 68.95 | 69.12 | 67.96 | 68.27 | 530,419 | -0.58(-0.84%) |
Mar 28, 2011 | 70.87 | 71.34 | 68.48 | 68.85 | 1,402,293 | -2.11(-2.98%) |
Mar 25, 2011 | 72.50 | 72.66 | 70.42 | 70.96 | 404,404 | -1.46(-2.02%) |
Mar 24, 2011 | 73.61 | 74.09 | 72.34 | 72.42 | 461,376 | -0.77(-1.05%) |
Mar 23, 2011 | 70.66 | 73.32 | 70.63 | 73.19 | 434,862 | +2.44(+3.45%) |
Mar 22, 2011 | 70.51 | 70.96 | 69.94 | 70.75 | 256,621 | +0.15(+0.22%) |
Mar 21, 2011 | 70.72 | 70.95 | 70.52 | 70.60 | 319,534 | -0.03(-0.05%) |
Mar 18, 2011 | 71.10 | 71.10 | 69.38 | 70.63 | 308,126 | +0.55(+0.78%) |
Mar 17, 2011 | 71.33 | 71.88 | 69.66 | 70.08 | 530,119 | +0.05(+0.07%) |
Mar 16, 2011 | 71.29 | 71.49 | 69.86 | 70.03 | 485,260 | -1.37(-1.92%) |
Mar 15, 2011 | 70.75 | 71.66 | 70.58 | 71.41 | 448,929 | +0.19(+0.27%) |
Mar 14, 2011 | 71.43 | 71.67 | 70.64 | 71.21 | 278,217 | -0.62(-0.86%) |
Mar 11, 2011 | 70.74 | 72.06 | 70.51 | 71.83 | 411,349 | +1.09(+1.54%) |
Mar 10, 2011 | 70.90 | 71.28 | 70.37 | 70.74 | 369,793 | -1.15(-1.59%) |
Mar 09, 2011 | 71.55 | 71.98 | 70.91 | 71.88 | 494,204 | -0.01(-0.01%) |
Mar 08, 2011 | 71.49 | 72.28 | 70.66 | 71.89 | 411,256 | +0.88(+1.24%) |
Mar 07, 2011 | 71.27 | 71.61 | 70.51 | 71.01 | 262,257 | -0.04(-0.06%) |
Mar 04, 2011 | 71.55 | 71.76 | 70.01 | 71.05 | 500,168 | -0.95(-1.32%) |
Mar 03, 2011 | 68.67 | 72.07 | 68.67 | 72.00 | 943,975 | +3.55(+5.18%) |
Mar 02, 2011 | 67.32 | 69.64 | 67.27 | 68.46 | 617,401 | +1.03(+1.52%) |