Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 64.70 | 64.70 | 64.70 | 64.70 | 198 | +0.45(+0.70%) |
May 23, 2011 | 65.10 | 65.10 | 64.25 | 64.25 | 681 | -0.55(-0.85%) |
May 20, 2011 | 64.70 | 65.44 | 64.50 | 64.80 | 2,036 | -3.30(-4.85%) |
May 19, 2011 | 66.95 | 68.10 | 66.95 | 68.10 | 303 | +0.41(+0.61%) |
May 18, 2011 | 68.45 | 68.45 | 67.69 | 67.69 | 256 | +2.09(+3.19%) |
May 17, 2011 | 65.31 | 66.12 | 65.30 | 65.60 | 1,896 | +0.45(+0.69%) |
May 16, 2011 | 64.46 | 65.25 | 64.43 | 65.15 | 1,849 | -0.97(-1.47%) |
May 13, 2011 | 67.12 | 67.12 | 66.12 | 66.12 | 1,265 | -4.14(-5.89%) |
May 12, 2011 | 69.35 | 70.26 | 69.35 | 70.26 | 2,883 | -0.90(-1.26%) |
May 11, 2011 | 71.40 | 71.95 | 71.16 | 71.16 | 2,186 | -1.35(-1.86%) |
May 10, 2011 | 72.10 | 72.51 | 71.30 | 72.51 | 4,792 | -0.48(-0.66%) |
May 09, 2011 | 70.30 | 73.00 | 70.30 | 72.99 | 7,601 | +2.34(+3.31%) |
May 06, 2011 | 70.65 | 70.65 | 70.65 | 70.65 | 242 | -0.85(-1.19%) |
May 05, 2011 | 72.17 | 73.25 | 71.50 | 71.50 | 10,614 | -1.50(-2.05%) |
May 04, 2011 | 72.19 | 73.00 | 72.19 | 73.00 | 2,046 | +0.74(+1.02%) |
May 03, 2011 | 74.32 | 74.32 | 72.26 | 72.26 | 2,027 | -2.06(-2.77%) |
May 02, 2011 | 74.15 | 74.32 | 74.15 | 74.32 | 47,257 | -1.91(-2.51%) |
Apr 29, 2011 | 76.23 | 76.23 | 76.23 | 76.23 | 916 | +1.03(+1.37%) |
Apr 28, 2011 | 76.05 | 76.05 | 75.20 | 75.20 | 497 | +0.20(+0.27%) |
Apr 27, 2011 | 75.30 | 75.40 | 75.00 | 75.00 | 827 | +0.50(+0.67%) |
Apr 26, 2011 | 74.50 | 74.50 | 74.50 | 74.50 | 234 | -0.52(-0.69%) |
Apr 25, 2011 | 74.16 | 75.02 | 74.10 | 75.02 | 752 | -1.53(-2.00%) |
Apr 21, 2011 | 75.60 | 76.55 | 75.57 | 76.55 | 1,592 | +3.45(+4.72%) |
Apr 20, 2011 | 73.79 | 73.86 | 73.00 | 73.10 | 995 | +1.89(+2.65%) |
Apr 19, 2011 | 70.64 | 71.21 | 70.64 | 71.21 | 4,037 | -0.14(-0.20%) |
Apr 18, 2011 | 71.50 | 72.19 | 71.35 | 71.35 | 2,546 | -0.85(-1.18%) |
Apr 15, 2011 | 72.15 | 72.20 | 72.15 | 72.20 | 409 | -0.06(-0.08%) |
Apr 14, 2011 | 71.90 | 72.26 | 71.90 | 72.26 | 931 | -0.69(-0.95%) |
Apr 13, 2011 | 73.15 | 73.15 | 72.40 | 72.95 | 3,309 | -0.18(-0.25%) |
Apr 12, 2011 | 74.05 | 74.05 | 73.13 | 73.13 | 4,774 | -3.10(-4.07%) |
Apr 11, 2011 | 76.80 | 77.75 | 76.23 | 76.23 | 2,590 | +1.43(+1.91%) |
Apr 08, 2011 | 74.80 | 74.80 | 74.80 | 74.80 | 370 | +0.55(+0.74%) |
Apr 07, 2011 | 74.45 | 75.00 | 74.20 | 74.25 | 1,124 | -0.25(-0.34%) |
Apr 06, 2011 | 74.55 | 75.10 | 74.40 | 74.50 | 1,140 | -1.50(-1.97%) |
Apr 05, 2011 | 75.65 | 76.40 | 75.65 | 76.00 | 1,571 | -2.44(-3.11%) |
Apr 04, 2011 | 79.00 | 79.25 | 78.44 | 78.44 | 2,041 | -0.88(-1.11%) |
Apr 01, 2011 | 77.80 | 79.32 | 77.80 | 79.32 | 522 | +3.17(+4.16%) |
Mar 31, 2011 | 76.45 | 76.45 | 75.95 | 76.15 | 1,995 | -0.85(-1.10%) |
Mar 30, 2011 | 77.00 | 77.00 | 77.00 | 77.00 | 1,067 | +0.95(+1.25%) |
Mar 29, 2011 | 75.75 | 76.75 | 75.75 | 76.05 | 816 | -2.45(-3.12%) |
Mar 28, 2011 | 78.55 | 78.55 | 77.08 | 78.50 | 3,701 | +0.20(+0.26%) |
Mar 25, 2011 | 78.00 | 79.00 | 77.95 | 78.30 | 1,146 | -1.97(-2.45%) |
Mar 24, 2011 | 79.23 | 80.27 | 79.23 | 80.27 | 4,492 | +5.08(+6.76%) |
Mar 23, 2011 | 74.45 | 75.19 | 73.61 | 75.19 | 1,482 | -0.25(-0.33%) |
Mar 22, 2011 | 74.00 | 75.44 | 74.00 | 75.44 | 2,708 | +1.44(+1.95%) |
Mar 21, 2011 | 73.80 | 75.21 | 73.80 | 74.00 | 9,853 | +1.58(+2.18%) |
Mar 18, 2011 | 72.00 | 72.59 | 71.25 | 72.42 | 2,908 | +3.72(+5.41%) |
Mar 17, 2011 | 68.45 | 69.50 | 68.30 | 68.70 | 2,912 | +2.95(+4.49%) |
Mar 16, 2011 | 66.95 | 66.95 | 65.75 | 65.75 | 874 | +2.50(+3.95%) |
Mar 15, 2011 | 60.95 | 63.25 | 60.95 | 63.25 | 344 | -0.02(-0.03%) |
Mar 14, 2011 | 63.60 | 63.75 | 63.27 | 63.27 | 1,579 | -0.95(-1.48%) |
Mar 11, 2011 | 65.25 | 65.31 | 64.00 | 64.22 | 37,060 | -2.38(-3.57%) |
Mar 10, 2011 | 66.70 | 66.70 | 66.60 | 66.60 | 659 | -3.05(-4.38%) |
Mar 09, 2011 | 70.30 | 70.30 | 69.32 | 69.65 | 1,080 | -1.40(-1.97%) |
Mar 08, 2011 | 71.39 | 71.75 | 71.05 | 71.05 | 3,641 | -0.60(-0.84%) |
Mar 07, 2011 | 72.35 | 72.35 | 71.01 | 71.65 | 1,000 | +1.05(+1.49%) |
Mar 04, 2011 | 70.60 | 70.80 | 69.55 | 70.60 | 5,408 | +0.30(+0.43%) |
Mar 03, 2011 | 69.60 | 70.30 | 69.60 | 70.30 | 476 | -0.15(-0.21%) |
Mar 02, 2011 | 69.60 | 70.60 | 69.30 | 70.45 | 12,419 | +1.30(+1.88%) |