Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 67.55 | 67.55 | 66.64 | 66.76 | 374,507 | -0.76(-1.12%) |
May 23, 2011 | 68.54 | 68.54 | 67.52 | 67.52 | 446,645 | -1.01(-1.47%) |
May 20, 2011 | 68.61 | 69.09 | 68.42 | 68.52 | 573,189 | -0.09(-0.13%) |
May 19, 2011 | 69.43 | 69.43 | 68.58 | 68.61 | 319,428 | -0.64(-0.93%) |
May 18, 2011 | 68.56 | 69.67 | 68.45 | 69.26 | 442,597 | +0.68(+0.99%) |
May 17, 2011 | 68.37 | 68.61 | 68.11 | 68.58 | 469,152 | -0.28(-0.41%) |
May 16, 2011 | 68.46 | 69.03 | 68.27 | 68.86 | 360,611 | +0.08(+0.11%) |
May 13, 2011 | 69.13 | 69.50 | 68.39 | 68.78 | 404,620 | -0.49(-0.71%) |
May 12, 2011 | 68.19 | 69.41 | 68.19 | 69.27 | 228,758 | +0.77(+1.13%) |
May 11, 2011 | 69.24 | 69.54 | 68.28 | 68.50 | 254,222 | -1.00(-1.44%) |
May 10, 2011 | 69.03 | 69.71 | 68.97 | 69.50 | 260,064 | +0.62(+0.90%) |
May 09, 2011 | 68.64 | 68.94 | 67.99 | 68.88 | 222,727 | +0.30(+0.43%) |
May 06, 2011 | 69.09 | 69.54 | 68.35 | 68.58 | 246,707 | +0.07(+0.10%) |
May 05, 2011 | 69.09 | 69.35 | 68.24 | 68.51 | 531,336 | -0.79(-1.15%) |
May 04, 2011 | 70.13 | 70.16 | 68.82 | 69.31 | 372,320 | -0.77(-1.10%) |
May 03, 2011 | 68.84 | 70.08 | 68.64 | 70.08 | 544,018 | +1.46(+2.12%) |
May 02, 2011 | 68.59 | 68.74 | 68.55 | 68.62 | 522,149 | -0.92(-1.32%) |
Apr 29, 2011 | 70.00 | 70.71 | 69.49 | 69.54 | 578,908 | -0.71(-1.01%) |
Apr 28, 2011 | 70.06 | 70.80 | 69.87 | 70.25 | 630,716 | +0.25(+0.36%) |
Apr 27, 2011 | 69.09 | 70.00 | 68.90 | 70.00 | 407,677 | +0.91(+1.31%) |
Apr 26, 2011 | 68.82 | 69.69 | 68.82 | 69.09 | 356,616 | +0.28(+0.41%) |
Apr 25, 2011 | 68.47 | 68.92 | 68.41 | 68.80 | 173,911 | +0.30(+0.43%) |
Apr 21, 2011 | 68.63 | 68.94 | 68.22 | 68.51 | 236,037 | +0.18(+0.27%) |
Apr 20, 2011 | 68.78 | 68.98 | 68.22 | 68.32 | 300,514 | +0.19(+0.28%) |
Apr 19, 2011 | 69.03 | 69.04 | 67.87 | 68.13 | 424,594 | -0.49(-0.71%) |
Apr 18, 2011 | 69.09 | 69.09 | 67.87 | 68.62 | 463,423 | -0.93(-1.34%) |
Apr 15, 2011 | 69.61 | 70.63 | 69.29 | 69.55 | 601,209 | -0.05(-0.08%) |
Apr 14, 2011 | 69.80 | 70.57 | 69.51 | 69.61 | 523,156 | -0.37(-0.52%) |
Apr 13, 2011 | 70.12 | 70.46 | 69.54 | 69.97 | 634,099 | +0.42(+0.60%) |
Apr 12, 2011 | 70.14 | 70.64 | 69.40 | 69.55 | 618,037 | -0.83(-1.18%) |
Apr 11, 2011 | 70.56 | 71.04 | 70.19 | 70.38 | 524,754 | -0.27(-0.38%) |
Apr 08, 2011 | 71.76 | 71.84 | 70.40 | 70.65 | 491,127 | -0.79(-1.11%) |
Apr 07, 2011 | 71.35 | 71.75 | 70.77 | 71.45 | 804,784 | -0.11(-0.15%) |
Apr 06, 2011 | 70.78 | 71.61 | 70.44 | 71.55 | 934,535 | +1.24(+1.76%) |
Apr 05, 2011 | 70.29 | 71.12 | 69.45 | 70.32 | 1,235,546 | -0.24(-0.34%) |
Apr 04, 2011 | 70.72 | 71.58 | 70.10 | 70.55 | 1,468,329 | +1.52(+2.20%) |
Apr 01, 2011 | 67.48 | 69.19 | 67.42 | 69.03 | 1,276,834 | +1.74(+2.59%) |
Mar 31, 2011 | 63.69 | 67.41 | 63.69 | 67.29 | 1,751,362 | +3.62(+5.69%) |
Mar 30, 2011 | 63.45 | 63.83 | 62.88 | 63.67 | 1,632,581 | +0.33(+0.52%) |
Mar 29, 2011 | 62.92 | 63.43 | 62.86 | 63.34 | 523,723 | +0.30(+0.47%) |
Mar 28, 2011 | 63.36 | 63.44 | 63.04 | 63.04 | 605,456 | -0.26(-0.41%) |
Mar 25, 2011 | 63.10 | 63.65 | 62.70 | 63.30 | 219,109 | +0.27(+0.44%) |
Mar 24, 2011 | 62.80 | 63.27 | 62.75 | 63.03 | 369,244 | +0.43(+0.68%) |
Mar 23, 2011 | 62.14 | 62.97 | 61.59 | 62.60 | 658,962 | +0.27(+0.43%) |
Mar 22, 2011 | 63.17 | 63.75 | 62.31 | 62.33 | 605,454 | -0.99(-1.57%) |
Mar 21, 2011 | 63.10 | 63.39 | 63.10 | 63.33 | 316,715 | +0.95(+1.52%) |
Mar 18, 2011 | 62.75 | 63.24 | 62.38 | 62.38 | 582,553 | -0.07(-0.11%) |
Mar 17, 2011 | 62.74 | 62.75 | 61.85 | 62.45 | 496,705 | +0.17(+0.27%) |
Mar 16, 2011 | 62.52 | 63.13 | 62.28 | 62.28 | 581,860 | -0.36(-0.57%) |
Mar 15, 2011 | 62.69 | 63.12 | 62.57 | 62.64 | 684,548 | -0.17(-0.27%) |
Mar 14, 2011 | 62.48 | 63.31 | 62.03 | 62.81 | 743,760 | -0.93(-1.46%) |
Mar 11, 2011 | 63.59 | 64.75 | 61.52 | 63.74 | 901,220 | -1.79(-2.74%) |
Mar 10, 2011 | 66.16 | 66.31 | 65.46 | 65.53 | 248,848 | -1.39(-2.08%) |
Mar 09, 2011 | 67.03 | 67.35 | 66.34 | 66.92 | 325,292 | -0.24(-0.35%) |
Mar 08, 2011 | 66.26 | 67.40 | 66.02 | 67.16 | 270,957 | +1.08(+1.64%) |
Mar 07, 2011 | 66.62 | 66.89 | 66.00 | 66.07 | 438,744 | -0.11(-0.16%) |
Mar 04, 2011 | 66.98 | 67.00 | 66.13 | 66.18 | 432,809 | -0.82(-1.22%) |
Mar 03, 2011 | 66.55 | 67.30 | 66.33 | 67.00 | 540,228 | +0.67(+1.01%) |
Mar 02, 2011 | 66.57 | 66.95 | 66.23 | 66.33 | 413,138 | -0.14(-0.21%) |