Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 67.43 | 67.78 | 67.30 | 67.78 | 7,870,683 | +0.25(+0.38%) |
May 23, 2011 | 67.49 | 67.82 | 67.39 | 67.53 | 9,000,553 | +0.32(+0.48%) |
May 20, 2011 | 66.99 | 67.27 | 66.78 | 67.20 | 7,946,576 | +0.04(+0.05%) |
May 19, 2011 | 66.60 | 67.20 | 66.60 | 67.17 | 11,437,661 | -0.03(-0.04%) |
May 18, 2011 | 67.87 | 67.96 | 67.18 | 67.20 | 10,932,257 | -0.90(-1.33%) |
May 17, 2011 | 67.70 | 68.11 | 67.67 | 68.10 | 13,939,591 | +0.69(+1.02%) |
May 16, 2011 | 67.00 | 67.53 | 66.81 | 67.41 | 8,586,700 | +0.37(+0.56%) |
May 13, 2011 | 66.73 | 67.32 | 66.65 | 67.03 | 11,889,757 | +0.60(+0.90%) |
May 12, 2011 | 66.94 | 67.06 | 66.21 | 66.43 | 11,349,658 | -0.42(-0.63%) |
May 11, 2011 | 66.50 | 67.04 | 66.40 | 66.86 | 8,622,374 | +0.38(+0.57%) |
May 10, 2011 | 66.77 | 66.90 | 66.48 | 66.48 | 7,742,038 | -0.48(-0.72%) |
May 09, 2011 | 66.91 | 67.12 | 66.86 | 66.96 | 5,297,843 | -0.07(-0.11%) |
May 06, 2011 | 66.63 | 67.32 | 66.52 | 67.03 | 13,418,837 | -0.30(-0.44%) |
May 05, 2011 | 66.92 | 67.42 | 66.84 | 67.32 | 13,599,706 | +0.63(+0.95%) |
May 04, 2011 | 66.49 | 66.78 | 66.46 | 66.69 | 10,519,085 | +0.30(+0.45%) |
May 03, 2011 | 66.24 | 66.39 | 65.98 | 66.39 | 9,200,849 | +0.37(+0.57%) |
May 02, 2011 | 66.04 | 66.05 | 65.98 | 66.02 | 7,496,247 | +0.11(+0.16%) |
Apr 29, 2011 | 65.62 | 65.93 | 65.53 | 65.91 | 8,411,938 | +0.20(+0.31%) |
Apr 28, 2011 | 65.44 | 65.71 | 65.27 | 65.71 | 11,552,535 | +0.50(+0.76%) |
Apr 27, 2011 | 65.60 | 65.69 | 65.11 | 65.21 | 12,634,326 | -0.67(-1.02%) |
Apr 26, 2011 | 65.48 | 65.90 | 65.41 | 65.88 | 10,693,568 | +0.63(+0.97%) |
Apr 25, 2011 | 64.97 | 65.27 | 64.94 | 65.25 | 5,166,318 | +0.25(+0.38%) |
Apr 21, 2011 | 65.21 | 65.45 | 64.98 | 65.01 | 4,803,454 | -0.06(-0.09%) |
Apr 20, 2011 | 65.34 | 65.47 | 65.01 | 65.06 | 9,628,065 | -0.42(-0.64%) |
Apr 19, 2011 | 65.19 | 65.48 | 65.12 | 65.48 | 7,543,094 | +0.28(+0.43%) |
Apr 18, 2011 | 64.58 | 65.36 | 64.20 | 65.20 | 17,148,128 | +0.15(+0.23%) |
Apr 15, 2011 | 64.77 | 65.08 | 64.64 | 65.06 | 14,562,261 | +0.87(+1.36%) |
Apr 14, 2011 | 64.26 | 64.42 | 64.04 | 64.19 | 10,840,618 | -0.05(-0.08%) |
Apr 13, 2011 | 63.56 | 64.24 | 63.49 | 64.24 | 11,338,567 | +0.40(+0.63%) |
Apr 12, 2011 | 63.61 | 64.05 | 63.58 | 63.84 | 10,948,973 | +0.68(+1.08%) |
Apr 11, 2011 | 63.06 | 63.34 | 62.94 | 63.15 | 8,170,280 | +0.06(+0.09%) |
Apr 08, 2011 | 63.13 | 63.41 | 63.08 | 63.10 | 10,834,777 | -0.34(-0.53%) |
Apr 07, 2011 | 63.55 | 63.72 | 63.27 | 63.43 | 13,198,101 | -0.13(-0.20%) |
Apr 06, 2011 | 64.42 | 64.44 | 63.56 | 63.56 | 12,949,431 | -0.97(-1.50%) |
Apr 05, 2011 | 64.70 | 64.85 | 64.35 | 64.53 | 14,177,248 | -0.26(-0.40%) |
Apr 04, 2011 | 64.73 | 64.99 | 64.68 | 64.79 | 6,366,421 | +0.07(+0.11%) |
Apr 01, 2011 | 64.24 | 64.78 | 64.18 | 64.72 | 11,196,637 | +0.31(+0.49%) |
Mar 31, 2011 | 64.78 | 64.82 | 64.04 | 64.41 | 13,809,874 | -0.13(-0.21%) |
Mar 30, 2011 | 64.54 | 64.54 | 64.54 | 64.54 | 7,221,523 | +0.51(+0.80%) |
Mar 29, 2011 | 64.30 | 64.67 | 64.02 | 64.03 | 9,282,393 | -0.50(-0.77%) |
Mar 28, 2011 | 64.40 | 64.78 | 64.32 | 64.53 | 5,717,169 | +0.09(+0.14%) |
Mar 25, 2011 | 64.92 | 64.99 | 64.33 | 64.43 | 9,222,310 | -0.16(-0.25%) |
Mar 24, 2011 | 64.85 | 64.93 | 64.59 | 64.60 | 13,559,079 | -0.49(-0.75%) |
Mar 23, 2011 | 65.61 | 65.63 | 64.97 | 65.08 | 11,956,992 | -0.08(-0.13%) |
Mar 22, 2011 | 64.88 | 65.22 | 64.83 | 65.17 | 9,877,278 | +0.22(+0.33%) |
Mar 21, 2011 | 64.82 | 65.14 | 64.78 | 64.95 | 15,082,474 | -0.38(-0.59%) |
Mar 18, 2011 | 64.84 | 65.35 | 64.80 | 65.34 | 10,389,295 | +0.17(+0.27%) |
Mar 17, 2011 | 65.18 | 65.44 | 64.85 | 65.16 | 15,039,131 | -0.48(-0.73%) |
Mar 16, 2011 | 65.27 | 66.37 | 65.07 | 65.64 | 34,777,264 | +0.71(+1.10%) |
Mar 15, 2011 | 64.69 | 64.94 | 64.57 | 64.93 | 21,307,856 | +0.96(+1.50%) |
Mar 14, 2011 | 63.95 | 64.26 | 63.84 | 63.97 | 9,681,052 | -0.03(-0.04%) |
Mar 11, 2011 | 64.34 | 64.37 | 63.85 | 64.00 | 12,045,983 | -0.37(-0.57%) |
Mar 10, 2011 | 63.53 | 64.39 | 63.37 | 64.37 | 19,149,560 | +1.07(+1.68%) |
Mar 09, 2011 | 62.98 | 63.49 | 62.81 | 63.30 | 12,739,013 | +0.61(+0.97%) |
Mar 08, 2011 | 62.99 | 63.16 | 62.67 | 62.69 | 12,158,114 | -0.38(-0.61%) |
Mar 07, 2011 | 62.93 | 63.52 | 62.81 | 63.08 | 10,764,490 | -0.41(-0.64%) |
Mar 04, 2011 | 62.99 | 63.51 | 62.92 | 63.48 | 13,331,242 | +0.54(+0.86%) |
Mar 03, 2011 | 63.29 | 63.46 | 62.90 | 62.95 | 15,173,522 | -0.63(-0.99%) |
Mar 02, 2011 | 64.20 | 64.31 | 63.57 | 63.57 | 12,196,486 | -1.00(-1.55%) |