Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 64.65 | 64.96 | 64.19 | 64.66 | 429,419 | -0.01(-0.02%) |
May 23, 2011 | 65.14 | 65.14 | 64.22 | 64.67 | 588,396 | -0.93(-1.42%) |
May 20, 2011 | 66.20 | 66.43 | 65.00 | 65.60 | 809,356 | +0.33(+0.51%) |
May 19, 2011 | 65.53 | 65.88 | 64.72 | 65.27 | 893,386 | -0.24(-0.37%) |
May 18, 2011 | 65.36 | 65.80 | 64.99 | 65.51 | 684,523 | +0.41(+0.63%) |
May 17, 2011 | 66.00 | 66.00 | 64.60 | 65.10 | 798,121 | -1.11(-1.68%) |
May 16, 2011 | 66.97 | 67.35 | 66.11 | 66.21 | 702,629 | -1.08(-1.60%) |
May 13, 2011 | 67.53 | 67.86 | 66.64 | 67.29 | 405,076 | -0.11(-0.16%) |
May 12, 2011 | 67.19 | 67.68 | 66.85 | 67.40 | 879,303 | +0.09(+0.13%) |
May 11, 2011 | 67.04 | 67.49 | 66.69 | 67.31 | 597,276 | +0.62(+0.93%) |
May 10, 2011 | 66.57 | 66.82 | 65.76 | 66.69 | 678,758 | +0.33(+0.50%) |
May 09, 2011 | 66.00 | 66.52 | 65.74 | 66.36 | 762,829 | +0.45(+0.68%) |
May 06, 2011 | 66.62 | 66.80 | 65.66 | 65.91 | 1,005,311 | -0.24(-0.36%) |
May 05, 2011 | 66.61 | 67.21 | 65.96 | 66.15 | 629,342 | -0.79(-1.18%) |
May 04, 2011 | 67.85 | 68.54 | 66.82 | 66.94 | 623,332 | -0.66(-0.98%) |
May 03, 2011 | 68.12 | 68.30 | 66.60 | 67.60 | 590,410 | -0.63(-0.92%) |
May 02, 2011 | 68.42 | 69.01 | 66.71 | 68.23 | 765,153 | +1.27(+1.90%) |
Apr 29, 2011 | 67.59 | 67.69 | 66.50 | 66.96 | 894,630 | -0.70(-1.03%) |
Apr 28, 2011 | 70.38 | 70.38 | 66.78 | 67.66 | 2,336,861 | -3.04(-4.30%) |
Apr 27, 2011 | 70.10 | 70.74 | 69.26 | 70.70 | 666,926 | +0.51(+0.73%) |
Apr 26, 2011 | 70.39 | 70.74 | 69.80 | 70.19 | 445,872 | +0.19(+0.27%) |
Apr 25, 2011 | 69.80 | 70.09 | 69.18 | 70.00 | 394,870 | -0.11(-0.16%) |
Apr 21, 2011 | 69.26 | 70.70 | 68.67 | 70.11 | 607,843 | +0.94(+1.36%) |
Apr 20, 2011 | 67.68 | 69.18 | 67.53 | 69.17 | 616,171 | +2.20(+3.29%) |
Apr 19, 2011 | 66.39 | 67.00 | 66.37 | 66.97 | 679,724 | +0.65(+0.98%) |
Apr 18, 2011 | 65.82 | 66.59 | 65.45 | 66.32 | 888,905 | +0.20(+0.30%) |
Apr 15, 2011 | 66.53 | 66.95 | 65.97 | 66.12 | 749,412 | -0.70(-1.05%) |
Apr 14, 2011 | 65.82 | 67.08 | 65.54 | 66.82 | 449,979 | +0.39(+0.59%) |
Apr 13, 2011 | 66.53 | 66.79 | 66.06 | 66.43 | 493,380 | +0.10(+0.15%) |
Apr 12, 2011 | 65.79 | 66.35 | 65.62 | 66.33 | 465,688 | +0.23(+0.35%) |
Apr 11, 2011 | 65.85 | 66.58 | 65.39 | 66.10 | 516,802 | +0.29(+0.44%) |
Apr 08, 2011 | 66.67 | 66.99 | 65.52 | 65.81 | 424,424 | -0.62(-0.93%) |
Apr 07, 2011 | 67.16 | 67.69 | 66.36 | 66.43 | 656,733 | -1.01(-1.50%) |
Apr 06, 2011 | 68.93 | 69.01 | 66.77 | 67.44 | 721,256 | -1.03(-1.50%) |
Apr 05, 2011 | 68.18 | 69.29 | 67.94 | 68.47 | 731,687 | +0.33(+0.48%) |
Apr 04, 2011 | 67.88 | 68.19 | 66.99 | 68.14 | 516,403 | +0.75(+1.11%) |
Apr 01, 2011 | 67.49 | 67.75 | 67.10 | 67.39 | 715,899 | +0.37(+0.55%) |
Mar 31, 2011 | 66.82 | 67.23 | 66.26 | 67.02 | 515,847 | +0.19(+0.28%) |
Mar 30, 2011 | 65.58 | 67.38 | 65.58 | 66.83 | 663,318 | +1.57(+2.41%) |
Mar 29, 2011 | 64.34 | 65.39 | 64.34 | 65.26 | 931,720 | +0.98(+1.52%) |
Mar 28, 2011 | 65.78 | 65.86 | 63.88 | 64.28 | 918,248 | -1.53(-2.32%) |
Mar 25, 2011 | 66.48 | 66.94 | 65.78 | 65.81 | 676,921 | -0.24(-0.36%) |
Mar 24, 2011 | 65.54 | 66.50 | 64.88 | 66.05 | 714,838 | +0.90(+1.38%) |
Mar 23, 2011 | 65.00 | 65.49 | 64.38 | 65.15 | 429,879 | +0.05(+0.08%) |
Mar 22, 2011 | 65.42 | 65.70 | 64.76 | 65.10 | 634,494 | -0.70(-1.06%) |
Mar 21, 2011 | 66.62 | 67.57 | 65.65 | 65.80 | 584,097 | -0.18(-0.27%) |
Mar 18, 2011 | 66.72 | 67.00 | 65.75 | 65.98 | 578,033 | +0.05(+0.08%) |
Mar 17, 2011 | 65.98 | 66.27 | 65.46 | 65.93 | 326,132 | +0.59(+0.90%) |
Mar 16, 2011 | 65.89 | 66.52 | 65.20 | 65.34 | 368,981 | -0.46(-0.70%) |
Mar 15, 2011 | 65.17 | 66.20 | 64.59 | 65.80 | 443,033 | -0.66(-0.99%) |
Mar 14, 2011 | 66.98 | 67.63 | 66.14 | 66.46 | 410,242 | -1.09(-1.61%) |
Mar 11, 2011 | 66.75 | 67.72 | 66.50 | 67.55 | 350,522 | +0.54(+0.81%) |
Mar 10, 2011 | 67.93 | 67.97 | 66.68 | 67.01 | 514,279 | -1.39(-2.03%) |
Mar 09, 2011 | 68.46 | 69.54 | 68.32 | 68.40 | 424,862 | -0.29(-0.42%) |
Mar 08, 2011 | 68.61 | 69.38 | 68.49 | 68.69 | 607,635 | -0.04(-0.06%) |
Mar 07, 2011 | 70.02 | 70.34 | 68.03 | 68.73 | 468,972 | -0.81(-1.16%) |
Mar 04, 2011 | 69.26 | 69.84 | 68.83 | 69.54 | 497,563 | +0.41(+0.59%) |
Mar 03, 2011 | 68.41 | 69.87 | 68.41 | 69.13 | 583,339 | +0.98(+1.44%) |
Mar 02, 2011 | 67.08 | 68.55 | 67.08 | 68.15 | 364,754 | +1.14(+1.70%) |