Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 67.97 | 71.92 | 67.97 | 71.32 | 684,549 | +3.90(+5.78%) |
May 23, 2011 | 68.01 | 68.34 | 66.94 | 67.42 | 307,649 | -2.57(-3.67%) |
May 20, 2011 | 68.73 | 70.58 | 67.98 | 69.99 | 450,839 | +1.04(+1.51%) |
May 19, 2011 | 69.27 | 69.56 | 67.56 | 68.95 | 251,061 | +0.20(+0.29%) |
May 18, 2011 | 67.48 | 69.57 | 67.16 | 68.75 | 269,278 | +1.64(+2.44%) |
May 17, 2011 | 66.70 | 67.86 | 66.19 | 67.11 | 526,821 | +0.11(+0.16%) |
May 16, 2011 | 66.82 | 68.84 | 66.58 | 67.00 | 427,016 | -0.39(-0.58%) |
May 13, 2011 | 67.48 | 68.26 | 66.17 | 67.39 | 338,799 | -0.11(-0.16%) |
May 12, 2011 | 66.54 | 68.37 | 65.50 | 67.50 | 443,728 | +0.43(+0.64%) |
May 11, 2011 | 69.28 | 69.40 | 66.86 | 67.07 | 522,821 | -2.60(-3.73%) |
May 10, 2011 | 67.50 | 69.88 | 67.05 | 69.67 | 504,682 | +1.67(+2.46%) |
May 09, 2011 | 65.56 | 68.44 | 65.56 | 68.00 | 577,447 | +2.68(+4.10%) |
May 06, 2011 | 66.74 | 68.24 | 64.69 | 65.32 | 589,204 | -0.24(-0.37%) |
May 05, 2011 | 66.61 | 67.96 | 65.22 | 65.56 | 763,387 | -1.87(-2.77%) |
May 04, 2011 | 71.48 | 71.48 | 66.88 | 67.43 | 810,492 | -4.08(-5.71%) |
May 03, 2011 | 73.19 | 73.82 | 70.37 | 71.51 | 512,182 | -2.18(-2.96%) |
May 02, 2011 | 74.06 | 74.06 | 73.54 | 73.69 | 255,357 | -2.87(-3.75%) |
Apr 29, 2011 | 76.74 | 77.75 | 76.36 | 76.56 | 173,030 | -0.01(-0.01%) |
Apr 28, 2011 | 75.75 | 77.42 | 75.53 | 76.57 | 168,487 | +0.57(+0.75%) |
Apr 27, 2011 | 76.33 | 76.37 | 74.22 | 76.00 | 184,446 | -0.28(-0.37%) |
Apr 26, 2011 | 76.10 | 76.78 | 75.81 | 76.28 | 147,698 | +0.44(+0.58%) |
Apr 25, 2011 | 76.08 | 76.39 | 75.01 | 75.84 | 199,317 | -0.03(-0.04%) |
Apr 21, 2011 | 75.91 | 76.45 | 75.18 | 75.87 | 98,417 | +0.52(+0.69%) |
Apr 20, 2011 | 75.69 | 76.05 | 74.07 | 75.35 | 278,229 | +0.99(+1.33%) |
Apr 19, 2011 | 73.48 | 74.66 | 73.48 | 74.36 | 283,945 | +1.04(+1.42%) |
Apr 18, 2011 | 72.97 | 73.89 | 72.56 | 73.32 | 277,965 | -1.30(-1.74%) |
Apr 15, 2011 | 73.04 | 75.47 | 72.91 | 74.62 | 419,796 | +1.09(+1.48%) |
Apr 14, 2011 | 72.56 | 73.82 | 72.11 | 73.53 | 340,271 | +0.17(+0.23%) |
Apr 13, 2011 | 73.08 | 73.43 | 71.59 | 73.36 | 419,743 | +0.90(+1.24%) |
Apr 12, 2011 | 74.38 | 74.62 | 72.00 | 72.46 | 236,921 | -2.69(-3.58%) |
Apr 11, 2011 | 77.74 | 77.80 | 74.85 | 75.15 | 333,779 | -2.52(-3.24%) |
Apr 08, 2011 | 79.17 | 80.25 | 77.31 | 77.67 | 225,467 | -0.68(-0.87%) |
Apr 07, 2011 | 78.55 | 79.11 | 77.75 | 78.35 | 282,953 | -0.41(-0.52%) |
Apr 06, 2011 | 80.21 | 80.42 | 77.89 | 78.76 | 302,832 | -0.97(-1.22%) |
Apr 05, 2011 | 78.72 | 80.20 | 78.72 | 79.73 | 169,201 | +1.05(+1.33%) |
Apr 04, 2011 | 79.57 | 80.15 | 78.61 | 78.68 | 209,713 | -0.23(-0.29%) |
Apr 01, 2011 | 79.77 | 80.64 | 78.49 | 78.91 | 301,979 | -0.12(-0.15%) |
Mar 31, 2011 | 78.88 | 79.74 | 78.84 | 79.03 | 230,240 | +0.10(+0.13%) |
Mar 30, 2011 | 79.89 | 79.98 | 78.69 | 78.93 | 277,191 | -0.59(-0.74%) |
Mar 29, 2011 | 76.35 | 80.00 | 75.83 | 79.52 | 453,036 | +3.03(+3.96%) |
Mar 28, 2011 | 77.66 | 78.68 | 76.37 | 76.49 | 320,164 | -1.18(-1.52%) |
Mar 25, 2011 | 77.00 | 78.59 | 76.30 | 77.67 | 217,035 | +0.77(+1.00%) |
Mar 24, 2011 | 76.92 | 77.89 | 75.16 | 76.90 | 271,833 | +0.50(+0.65%) |
Mar 23, 2011 | 76.30 | 76.66 | 74.68 | 76.40 | 301,080 | +0.09(+0.12%) |
Mar 22, 2011 | 77.47 | 77.47 | 76.05 | 76.31 | 214,683 | -1.15(-1.48%) |
Mar 21, 2011 | 77.37 | 77.50 | 76.43 | 77.46 | 379,240 | +2.90(+3.89%) |
Mar 18, 2011 | 74.05 | 76.02 | 73.86 | 74.56 | 878,610 | +1.35(+1.84%) |
Mar 17, 2011 | 73.32 | 74.21 | 72.62 | 73.21 | 284,899 | +1.44(+2.01%) |
Mar 16, 2011 | 74.06 | 74.72 | 71.02 | 71.77 | 421,281 | -2.28(-3.08%) |
Mar 15, 2011 | 73.59 | 75.16 | 73.43 | 74.05 | 607,572 | -1.08(-1.44%) |
Mar 14, 2011 | 73.70 | 75.36 | 71.32 | 75.13 | 627,548 | +0.51(+0.68%) |
Mar 11, 2011 | 71.16 | 75.21 | 70.14 | 74.62 | 475,844 | +3.06(+4.28%) |
Mar 10, 2011 | 73.46 | 73.58 | 71.40 | 71.56 | 319,940 | -3.59(-4.78%) |
Mar 09, 2011 | 76.68 | 77.15 | 74.98 | 75.15 | 200,272 | -1.55(-2.02%) |
Mar 08, 2011 | 76.26 | 77.74 | 74.79 | 76.70 | 288,702 | +0.80(+1.05%) |
Mar 07, 2011 | 77.96 | 78.37 | 75.50 | 75.90 | 404,132 | -1.93(-2.48%) |
Mar 04, 2011 | 77.90 | 78.75 | 76.49 | 77.83 | 280,973 | -0.60(-0.77%) |
Mar 03, 2011 | 78.19 | 79.14 | 77.00 | 78.43 | 274,607 | +0.94(+1.21%) |
Mar 02, 2011 | 76.46 | 77.71 | 74.97 | 77.49 | 492,926 | +0.90(+1.18%) |