Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 66.80 | 68.44 | 66.74 | 67.47 | 4,385,081 | +1.04(+1.56%) |
May 23, 2011 | 66.92 | 67.48 | 66.24 | 66.43 | 5,173,351 | -2.29(-3.34%) |
May 20, 2011 | 68.62 | 69.97 | 67.73 | 68.72 | 5,705,474 | +0.44(+0.65%) |
May 19, 2011 | 67.35 | 68.65 | 67.29 | 68.28 | 5,238,195 | +1.13(+1.68%) |
May 18, 2011 | 66.83 | 67.68 | 66.75 | 67.15 | 4,619,939 | +0.12(+0.18%) |
May 17, 2011 | 67.29 | 68.37 | 66.49 | 67.03 | 5,055,598 | -0.68(-1.01%) |
May 16, 2011 | 68.24 | 69.70 | 67.42 | 67.71 | 6,673,384 | +0.07(+0.10%) |
May 13, 2011 | 66.76 | 69.21 | 66.74 | 67.65 | 7,168,758 | +0.93(+1.39%) |
May 12, 2011 | 65.41 | 67.23 | 65.11 | 66.72 | 5,554,145 | +1.23(+1.87%) |
May 11, 2011 | 67.01 | 67.02 | 65.17 | 65.49 | 3,941,124 | -2.10(-3.10%) |
May 10, 2011 | 67.47 | 67.93 | 66.83 | 67.59 | 2,698,595 | +0.39(+0.57%) |
May 09, 2011 | 66.86 | 67.72 | 66.37 | 67.20 | 4,031,013 | +0.18(+0.27%) |
May 06, 2011 | 69.02 | 69.43 | 66.49 | 67.02 | 4,482,425 | -0.97(-1.43%) |
May 05, 2011 | 65.68 | 70.91 | 65.09 | 67.99 | 8,612,269 | +0.31(+0.45%) |
May 04, 2011 | 69.22 | 69.22 | 66.65 | 67.69 | 6,108,472 | -0.65(-0.95%) |
May 03, 2011 | 69.14 | 70.09 | 67.61 | 68.34 | 5,818,407 | -1.31(-1.87%) |
May 02, 2011 | 69.66 | 69.74 | 69.32 | 69.64 | 3,874,277 | -2.28(-3.18%) |
Apr 29, 2011 | 71.67 | 72.40 | 71.38 | 71.93 | 3,837,783 | +0.56(+0.79%) |
Apr 28, 2011 | 70.71 | 71.73 | 70.06 | 71.36 | 5,128,423 | +0.97(+1.38%) |
Apr 27, 2011 | 71.21 | 71.21 | 68.36 | 70.39 | 9,669,781 | -0.79(-1.11%) |
Apr 26, 2011 | 72.73 | 72.73 | 70.99 | 71.18 | 5,425,774 | -1.38(-1.91%) |
Apr 25, 2011 | 73.79 | 74.03 | 72.48 | 72.57 | 3,495,575 | -1.99(-2.67%) |
Apr 21, 2011 | 73.10 | 74.68 | 72.77 | 74.56 | 5,587,431 | -0.20(-0.26%) |
Apr 20, 2011 | 75.40 | 75.41 | 74.26 | 74.75 | 2,924,473 | +1.25(+1.69%) |
Apr 19, 2011 | 73.07 | 74.05 | 72.96 | 73.51 | 2,500,586 | +0.18(+0.24%) |
Apr 18, 2011 | 73.07 | 73.76 | 72.12 | 73.33 | 4,411,779 | -1.39(-1.87%) |
Apr 15, 2011 | 75.68 | 75.90 | 74.25 | 74.72 | 5,883,020 | -2.38(-3.09%) |
Apr 14, 2011 | 77.03 | 78.01 | 76.56 | 77.11 | 4,391,631 | -0.37(-0.47%) |
Apr 13, 2011 | 79.49 | 79.50 | 77.21 | 77.47 | 4,794,033 | -1.14(-1.45%) |
Apr 12, 2011 | 79.38 | 79.67 | 78.12 | 78.61 | 5,277,751 | -1.24(-1.55%) |
Apr 11, 2011 | 80.42 | 82.11 | 79.70 | 79.85 | 5,722,632 | +1.15(+1.46%) |
Apr 08, 2011 | 80.90 | 81.07 | 78.50 | 78.70 | 3,948,071 | -1.23(-1.53%) |
Apr 07, 2011 | 79.92 | 81.01 | 79.47 | 79.92 | 3,604,922 | +0.29(+0.36%) |
Apr 06, 2011 | 80.78 | 81.57 | 79.15 | 79.64 | 3,689,850 | -0.44(-0.54%) |
Apr 05, 2011 | 78.19 | 80.14 | 78.16 | 80.07 | 4,047,640 | +1.18(+1.49%) |
Apr 04, 2011 | 79.03 | 79.03 | 78.17 | 78.90 | 3,437,624 | +0.97(+1.24%) |
Apr 01, 2011 | 77.85 | 78.40 | 77.37 | 77.93 | 3,573,014 | +0.86(+1.12%) |
Mar 31, 2011 | 78.51 | 78.92 | 77.04 | 77.07 | 4,137,097 | -0.99(-1.27%) |
Mar 30, 2011 | 78.06 | 78.06 | 78.06 | 78.06 | 5,144,124 | -1.09(-1.37%) |
Mar 29, 2011 | 77.44 | 79.48 | 77.07 | 79.14 | 4,396,302 | +1.85(+2.39%) |
Mar 28, 2011 | 77.43 | 78.52 | 76.84 | 77.29 | 4,995,660 | +0.02(+0.03%) |
Mar 25, 2011 | 78.96 | 78.97 | 77.12 | 77.28 | 6,460,003 | -2.07(-2.60%) |
Mar 24, 2011 | 79.88 | 79.90 | 78.49 | 79.34 | 2,915,010 | +0.22(+0.27%) |
Mar 23, 2011 | 79.85 | 79.91 | 78.17 | 79.12 | 3,209,400 | -0.25(-0.31%) |
Mar 22, 2011 | 79.83 | 80.08 | 78.46 | 79.37 | 3,778,722 | +0.12(+0.15%) |
Mar 21, 2011 | 78.85 | 79.39 | 78.24 | 79.25 | 2,899,134 | +1.70(+2.19%) |
Mar 18, 2011 | 78.78 | 79.59 | 77.39 | 77.55 | 4,028,765 | -0.31(-0.39%) |
Mar 17, 2011 | 77.22 | 77.97 | 76.38 | 77.86 | 5,308,080 | +2.45(+3.25%) |
Mar 16, 2011 | 76.33 | 77.32 | 74.68 | 75.41 | 4,392,711 | -2.04(-2.63%) |
Mar 15, 2011 | 77.13 | 79.18 | 76.97 | 77.44 | 6,844,817 | -1.74(-2.20%) |
Mar 14, 2011 | 78.79 | 79.34 | 77.83 | 79.18 | 2,876,196 | -0.38(-0.47%) |
Mar 11, 2011 | 77.45 | 80.47 | 77.31 | 79.56 | 3,259,030 | +1.48(+1.90%) |
Mar 10, 2011 | 80.13 | 80.13 | 77.72 | 78.08 | 6,310,471 | -3.49(-4.28%) |
Mar 09, 2011 | 83.14 | 83.41 | 81.20 | 81.57 | 3,507,203 | -1.37(-1.66%) |
Mar 08, 2011 | 83.54 | 83.75 | 82.52 | 82.94 | 3,797,288 | +0.14(+0.17%) |
Mar 07, 2011 | 83.70 | 84.21 | 82.36 | 82.80 | 2,859,971 | -1.19(-1.41%) |
Mar 04, 2011 | 83.70 | 84.41 | 83.31 | 83.99 | 4,206,644 | -0.40(-0.47%) |
Mar 03, 2011 | 83.93 | 85.01 | 82.86 | 84.38 | 4,937,004 | -0.12(-0.14%) |
Mar 02, 2011 | 82.37 | 84.60 | 81.83 | 84.50 | 6,260,136 | +2.93(+3.59%) |