Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 65.40 | 66.07 | 65.01 | 65.33 | 55,207 | +0.23(+0.35%) |
May 23, 2011 | 64.72 | 65.27 | 64.47 | 65.11 | 125,666 | -0.74(-1.12%) |
May 20, 2011 | 66.32 | 66.46 | 65.42 | 65.85 | 49,891 | -0.62(-0.93%) |
May 19, 2011 | 66.78 | 67.14 | 66.20 | 66.46 | 48,409 | -0.01(-0.01%) |
May 18, 2011 | 65.31 | 66.58 | 65.22 | 66.47 | 81,045 | +1.32(+2.02%) |
May 17, 2011 | 65.49 | 65.75 | 64.67 | 65.15 | 237,170 | -0.58(-0.89%) |
May 16, 2011 | 65.78 | 67.05 | 65.57 | 65.74 | 269,752 | -0.33(-0.50%) |
May 13, 2011 | 66.96 | 67.25 | 65.88 | 66.07 | 121,272 | -0.88(-1.32%) |
May 12, 2011 | 66.68 | 67.32 | 66.07 | 66.95 | 116,887 | +0.00(+0.00%) |
May 11, 2011 | 68.56 | 68.56 | 66.70 | 66.95 | 97,395 | -1.69(-2.46%) |
May 10, 2011 | 68.42 | 68.83 | 68.01 | 68.65 | 69,364 | +0.55(+0.80%) |
May 09, 2011 | 67.40 | 68.26 | 67.20 | 68.10 | 91,851 | +1.00(+1.49%) |
May 06, 2011 | 67.38 | 68.03 | 66.77 | 67.10 | 129,620 | +0.49(+0.74%) |
May 05, 2011 | 66.68 | 67.58 | 66.22 | 66.61 | 114,611 | -0.62(-0.93%) |
May 04, 2011 | 68.29 | 68.32 | 66.77 | 67.23 | 114,012 | -1.21(-1.77%) |
May 03, 2011 | 69.15 | 69.26 | 67.95 | 68.44 | 84,327 | -0.88(-1.27%) |
May 02, 2011 | 69.25 | 69.36 | 69.16 | 69.32 | 75,979 | -0.54(-0.78%) |
Apr 29, 2011 | 69.55 | 69.96 | 69.37 | 69.86 | 88,240 | +0.36(+0.52%) |
Apr 28, 2011 | 69.39 | 69.98 | 69.21 | 69.50 | 69,390 | +0.07(+0.10%) |
Apr 27, 2011 | 69.57 | 69.57 | 68.17 | 69.44 | 55,231 | +0.14(+0.20%) |
Apr 26, 2011 | 68.92 | 69.56 | 68.68 | 69.30 | 55,237 | +0.73(+1.06%) |
Apr 25, 2011 | 68.95 | 68.95 | 68.14 | 68.58 | 143,577 | -0.27(-0.40%) |
Apr 21, 2011 | 68.52 | 68.87 | 68.33 | 68.85 | 69,184 | +0.77(+1.14%) |
Apr 20, 2011 | 68.60 | 68.60 | 67.99 | 68.08 | 126,032 | +0.84(+1.25%) |
Apr 19, 2011 | 66.39 | 67.23 | 66.39 | 67.23 | 38,352 | +1.08(+1.63%) |
Apr 18, 2011 | 66.69 | 66.69 | 65.51 | 66.16 | 127,724 | -0.92(-1.37%) |
Apr 15, 2011 | 66.95 | 67.19 | 66.44 | 67.08 | 84,834 | +0.42(+0.63%) |
Apr 14, 2011 | 66.19 | 66.81 | 66.02 | 66.66 | 80,512 | +0.16(+0.25%) |
Apr 13, 2011 | 67.09 | 67.26 | 65.94 | 66.49 | 54,952 | -0.16(-0.25%) |
Apr 12, 2011 | 67.05 | 67.21 | 66.44 | 66.66 | 289,732 | -0.98(-1.45%) |
Apr 11, 2011 | 68.79 | 68.89 | 67.31 | 67.64 | 71,399 | -0.97(-1.42%) |
Apr 08, 2011 | 69.56 | 69.66 | 68.28 | 68.61 | 72,619 | -0.51(-0.73%) |
Apr 07, 2011 | 69.25 | 69.76 | 68.80 | 69.12 | 60,477 | -0.09(-0.12%) |
Apr 06, 2011 | 70.16 | 70.31 | 68.99 | 69.21 | 81,810 | -0.50(-0.72%) |
Apr 05, 2011 | 68.92 | 70.03 | 68.72 | 69.71 | 77,906 | +0.78(+1.13%) |
Apr 04, 2011 | 68.86 | 69.12 | 68.70 | 68.93 | 76,633 | +0.45(+0.66%) |
Apr 01, 2011 | 68.59 | 68.75 | 68.16 | 68.47 | 96,801 | +0.37(+0.54%) |
Mar 31, 2011 | 67.90 | 68.38 | 67.90 | 68.11 | 136,882 | +0.20(+0.30%) |
Mar 30, 2011 | 67.73 | 68.03 | 67.05 | 67.90 | 122,089 | +0.78(+1.16%) |
Mar 29, 2011 | 66.50 | 67.16 | 66.06 | 67.12 | 83,105 | +0.69(+1.03%) |
Mar 28, 2011 | 67.09 | 67.23 | 66.44 | 66.44 | 116,339 | -0.33(-0.49%) |
Mar 25, 2011 | 66.54 | 67.32 | 66.45 | 66.77 | 93,488 | +0.41(+0.62%) |
Mar 24, 2011 | 66.57 | 66.57 | 65.76 | 66.35 | 156,002 | +0.36(+0.54%) |
Mar 23, 2011 | 65.18 | 66.16 | 64.79 | 65.99 | 64,267 | +0.81(+1.24%) |
Mar 22, 2011 | 65.24 | 65.49 | 64.87 | 65.18 | 36,004 | -0.18(-0.27%) |
Mar 21, 2011 | 65.25 | 65.42 | 65.02 | 65.36 | 68,019 | +1.20(+1.87%) |
Mar 18, 2011 | 64.91 | 64.91 | 64.01 | 64.16 | 86,345 | +0.47(+0.73%) |
Mar 17, 2011 | 63.96 | 64.32 | 63.53 | 63.69 | 68,012 | +0.93(+1.48%) |
Mar 16, 2011 | 64.13 | 64.14 | 62.26 | 62.77 | 183,282 | -1.20(-1.87%) |
Mar 15, 2011 | 63.39 | 64.46 | 63.32 | 63.97 | 118,232 | -0.16(-0.24%) |
Mar 14, 2011 | 63.59 | 64.54 | 63.39 | 64.12 | 119,649 | +0.13(+0.20%) |
Mar 11, 2011 | 62.63 | 64.22 | 62.49 | 64.00 | 135,818 | +0.81(+1.29%) |
Mar 10, 2011 | 63.91 | 64.03 | 62.97 | 63.18 | 129,626 | -1.54(-2.38%) |
Mar 09, 2011 | 65.55 | 65.55 | 64.51 | 64.72 | 57,456 | -0.94(-1.42%) |
Mar 08, 2011 | 64.98 | 65.92 | 64.37 | 65.66 | 69,838 | +0.62(+0.95%) |
Mar 07, 2011 | 66.27 | 66.69 | 64.66 | 65.04 | 128,772 | -1.19(-1.80%) |
Mar 04, 2011 | 66.62 | 66.81 | 65.68 | 66.24 | 99,818 | -0.35(-0.53%) |
Mar 03, 2011 | 66.07 | 66.67 | 66.06 | 66.59 | 66,313 | +1.33(+2.04%) |
Mar 02, 2011 | 65.01 | 65.71 | 64.79 | 65.25 | 60,709 | +0.18(+0.28%) |