Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 66.84 | 67.10 | 66.06 | 66.60 | 1,001,527 | -0.01(-0.02%) |
May 23, 2011 | 66.21 | 66.88 | 65.91 | 66.61 | 550,722 | -0.25(-0.37%) |
May 20, 2011 | 67.28 | 67.76 | 66.68 | 66.86 | 750,309 | -0.54(-0.80%) |
May 19, 2011 | 67.09 | 67.69 | 66.67 | 67.40 | 1,065,778 | +0.59(+0.88%) |
May 18, 2011 | 66.55 | 67.22 | 66.09 | 66.81 | 1,747,315 | +0.31(+0.47%) |
May 17, 2011 | 66.58 | 66.90 | 65.95 | 66.50 | 934,868 | -0.44(-0.66%) |
May 16, 2011 | 67.00 | 68.02 | 66.80 | 66.94 | 497,745 | -0.19(-0.28%) |
May 13, 2011 | 68.15 | 68.15 | 67.10 | 67.13 | 592,472 | -0.92(-1.35%) |
May 12, 2011 | 68.01 | 68.24 | 67.43 | 68.05 | 579,339 | -0.16(-0.23%) |
May 11, 2011 | 68.67 | 68.89 | 67.98 | 68.21 | 1,059,158 | -0.58(-0.84%) |
May 10, 2011 | 68.03 | 69.05 | 67.92 | 68.79 | 969,170 | +0.81(+1.19%) |
May 09, 2011 | 67.84 | 68.20 | 67.67 | 67.98 | 1,422,793 | +0.66(+0.98%) |
May 06, 2011 | 67.94 | 68.19 | 66.97 | 67.32 | 1,164,378 | -0.03(-0.04%) |
May 05, 2011 | 67.10 | 68.16 | 67.00 | 67.35 | 1,413,076 | -0.32(-0.47%) |
May 04, 2011 | 68.33 | 68.50 | 67.19 | 67.67 | 1,340,856 | -0.23(-0.34%) |
May 03, 2011 | 68.52 | 68.58 | 67.59 | 67.90 | 1,252,269 | -0.81(-1.18%) |
May 02, 2011 | 68.64 | 68.79 | 68.62 | 68.71 | 463,810 | -0.74(-1.07%) |
Apr 29, 2011 | 69.01 | 69.48 | 68.95 | 69.45 | 760,894 | +0.45(+0.65%) |
Apr 28, 2011 | 68.12 | 69.13 | 68.00 | 69.00 | 1,217,943 | +0.78(+1.14%) |
Apr 27, 2011 | 68.38 | 68.45 | 67.81 | 68.22 | 819,509 | -0.04(-0.06%) |
Apr 26, 2011 | 68.21 | 68.50 | 68.10 | 68.26 | 536,527 | +0.18(+0.26%) |
Apr 25, 2011 | 67.99 | 68.30 | 67.84 | 68.08 | 500,741 | +0.05(+0.07%) |
Apr 21, 2011 | 67.82 | 68.08 | 67.42 | 68.03 | 605,497 | +0.38(+0.56%) |
Apr 20, 2011 | 68.02 | 68.02 | 67.29 | 67.65 | 650,905 | +0.36(+0.53%) |
Apr 19, 2011 | 66.49 | 67.30 | 66.39 | 67.29 | 569,130 | +0.79(+1.19%) |
Apr 18, 2011 | 66.08 | 66.70 | 66.06 | 66.50 | 737,805 | -0.19(-0.28%) |
Apr 15, 2011 | 66.06 | 66.98 | 65.74 | 66.69 | 932,823 | +0.85(+1.29%) |
Apr 14, 2011 | 65.86 | 66.09 | 65.22 | 65.84 | 790,906 | -0.27(-0.41%) |
Apr 13, 2011 | 66.54 | 66.66 | 65.77 | 66.11 | 668,545 | -0.26(-0.39%) |
Apr 12, 2011 | 66.49 | 66.75 | 66.12 | 66.37 | 987,168 | -0.31(-0.46%) |
Apr 11, 2011 | 66.97 | 67.50 | 66.35 | 66.68 | 840,039 | -0.30(-0.45%) |
Apr 08, 2011 | 67.26 | 67.54 | 66.84 | 66.98 | 1,146,359 | +0.10(+0.15%) |
Apr 07, 2011 | 67.34 | 67.81 | 66.87 | 66.88 | 419,594 | -0.56(-0.83%) |
Apr 06, 2011 | 67.69 | 67.84 | 66.94 | 67.44 | 994,048 | +0.29(+0.43%) |
Apr 05, 2011 | 66.51 | 67.33 | 66.23 | 67.15 | 835,171 | +0.45(+0.67%) |
Apr 04, 2011 | 66.99 | 67.02 | 66.50 | 66.70 | 531,439 | -0.15(-0.22%) |
Apr 01, 2011 | 66.56 | 66.98 | 66.44 | 66.85 | 892,545 | +0.43(+0.65%) |
Mar 31, 2011 | 66.25 | 67.18 | 66.20 | 66.42 | 947,934 | +0.10(+0.15%) |
Mar 30, 2011 | 66.50 | 66.69 | 66.02 | 66.32 | 1,528,233 | +0.19(+0.29%) |
Mar 29, 2011 | 66.71 | 66.86 | 66.01 | 66.13 | 1,633,406 | -0.65(-0.97%) |
Mar 28, 2011 | 66.40 | 67.41 | 66.26 | 66.78 | 1,305,889 | +0.31(+0.47%) |
Mar 25, 2011 | 65.68 | 66.94 | 65.41 | 66.47 | 1,445,287 | +0.76(+1.16%) |
Mar 24, 2011 | 63.50 | 65.86 | 63.45 | 65.71 | 3,100,092 | +2.47(+3.91%) |
Mar 23, 2011 | 62.68 | 63.39 | 62.03 | 63.24 | 1,022,999 | +0.37(+0.59%) |
Mar 22, 2011 | 62.78 | 63.34 | 62.39 | 62.87 | 985,805 | +0.14(+0.22%) |
Mar 21, 2011 | 62.63 | 62.73 | 62.50 | 62.73 | 953,153 | +0.64(+1.03%) |
Mar 18, 2011 | 61.94 | 62.22 | 61.64 | 62.09 | 995,525 | +0.48(+0.78%) |
Mar 17, 2011 | 61.40 | 61.71 | 61.12 | 61.61 | 780,548 | +0.71(+1.17%) |
Mar 16, 2011 | 62.19 | 62.94 | 60.76 | 60.90 | 3,155,801 | -1.36(-2.18%) |
Mar 15, 2011 | 62.05 | 63.45 | 61.96 | 62.26 | 2,475,303 | -1.19(-1.88%) |
Mar 14, 2011 | 62.31 | 63.60 | 61.78 | 63.45 | 1,971,128 | +0.90(+1.44%) |
Mar 11, 2011 | 61.56 | 62.75 | 61.56 | 62.55 | 759,269 | +0.22(+0.35%) |
Mar 10, 2011 | 62.61 | 62.87 | 62.07 | 62.33 | 997,028 | -0.96(-1.52%) |
Mar 09, 2011 | 63.30 | 63.50 | 62.59 | 63.29 | 900,578 | -0.06(-0.09%) |
Mar 08, 2011 | 62.70 | 63.85 | 62.46 | 63.35 | 1,468,217 | +0.55(+0.88%) |
Mar 07, 2011 | 63.24 | 63.50 | 62.50 | 62.80 | 1,143,581 | -0.45(-0.71%) |
Mar 04, 2011 | 62.85 | 63.31 | 62.34 | 63.25 | 838,933 | +0.25(+0.40%) |
Mar 03, 2011 | 62.66 | 63.24 | 62.66 | 63.00 | 786,073 | +0.62(+0.99%) |
Mar 02, 2011 | 62.07 | 62.44 | 61.76 | 62.38 | 1,034,190 | +0.14(+0.22%) |