Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 70.68 | 71.02 | 70.48 | 70.49 | 1,131,966 | +0.06(+0.09%) |
May 23, 2011 | 71.35 | 71.36 | 70.42 | 70.43 | 1,429,383 | -1.46(-2.02%) |
May 20, 2011 | 72.62 | 72.62 | 71.85 | 71.89 | 1,217,575 | -0.76(-1.05%) |
May 19, 2011 | 73.07 | 73.26 | 72.16 | 72.65 | 902,972 | -0.24(-0.32%) |
May 18, 2011 | 72.66 | 73.01 | 72.06 | 72.88 | 884,846 | +0.40(+0.56%) |
May 17, 2011 | 72.26 | 72.72 | 72.08 | 72.48 | 999,778 | +0.07(+0.09%) |
May 16, 2011 | 71.99 | 72.60 | 71.67 | 72.41 | 924,440 | +0.37(+0.52%) |
May 13, 2011 | 73.03 | 73.03 | 71.98 | 72.04 | 879,826 | -0.74(-1.02%) |
May 12, 2011 | 73.74 | 73.83 | 72.65 | 72.78 | 1,364,445 | -1.00(-1.36%) |
May 11, 2011 | 74.02 | 74.15 | 73.38 | 73.79 | 1,413,731 | -0.44(-0.59%) |
May 10, 2011 | 72.97 | 74.31 | 72.87 | 74.23 | 1,165,019 | +1.37(+1.89%) |
May 09, 2011 | 72.14 | 72.99 | 71.71 | 72.85 | 1,125,959 | +1.00(+1.39%) |
May 06, 2011 | 71.84 | 73.07 | 71.48 | 71.85 | 1,251,079 | +0.04(+0.06%) |
May 05, 2011 | 71.86 | 72.77 | 71.35 | 71.81 | 1,133,169 | -0.24(-0.34%) |
May 04, 2011 | 71.79 | 72.23 | 71.51 | 72.05 | 1,116,810 | +0.02(+0.03%) |
May 03, 2011 | 72.32 | 72.82 | 71.45 | 72.03 | 1,089,355 | -0.37(-0.50%) |
May 02, 2011 | 72.20 | 72.39 | 72.15 | 72.39 | 997,999 | -0.25(-0.35%) |
Apr 29, 2011 | 73.47 | 73.47 | 71.92 | 72.65 | 1,108,145 | -0.84(-1.14%) |
Apr 28, 2011 | 72.10 | 73.62 | 71.91 | 73.48 | 1,137,931 | +1.29(+1.78%) |
Apr 27, 2011 | 71.61 | 72.28 | 71.33 | 72.20 | 974,329 | +0.70(+0.98%) |
Apr 26, 2011 | 70.87 | 71.68 | 70.39 | 71.50 | 1,075,158 | +0.97(+1.38%) |
Apr 25, 2011 | 69.77 | 70.91 | 69.62 | 70.52 | 1,181,503 | +0.98(+1.41%) |
Apr 21, 2011 | 69.89 | 69.89 | 69.22 | 69.54 | 1,213,485 | -0.03(-0.04%) |
Apr 20, 2011 | 69.99 | 69.99 | 69.35 | 69.58 | 1,069,534 | +0.35(+0.50%) |
Apr 19, 2011 | 68.68 | 69.23 | 68.60 | 69.23 | 768,590 | +0.75(+1.09%) |
Apr 18, 2011 | 68.30 | 68.66 | 68.06 | 68.48 | 724,051 | -0.55(-0.80%) |
Apr 15, 2011 | 68.03 | 69.23 | 67.89 | 69.03 | 1,323,846 | +1.13(+1.66%) |
Apr 14, 2011 | 66.50 | 68.03 | 66.39 | 67.90 | 1,189,557 | +1.16(+1.74%) |
Apr 13, 2011 | 67.19 | 67.25 | 66.57 | 66.74 | 759,150 | -0.25(-0.38%) |
Apr 12, 2011 | 67.06 | 67.29 | 66.91 | 66.99 | 1,016,050 | -0.34(-0.51%) |
Apr 11, 2011 | 67.41 | 67.92 | 67.20 | 67.33 | 892,523 | +0.14(+0.21%) |
Apr 08, 2011 | 68.36 | 68.37 | 67.07 | 67.19 | 969,348 | -0.93(-1.36%) |
Apr 07, 2011 | 68.52 | 68.72 | 67.54 | 68.12 | 1,353,492 | -0.48(-0.70%) |
Apr 06, 2011 | 69.05 | 69.28 | 68.48 | 68.60 | 784,130 | -0.26(-0.38%) |
Apr 05, 2011 | 68.91 | 69.33 | 68.45 | 68.86 | 1,080,374 | -0.33(-0.48%) |
Apr 04, 2011 | 68.77 | 69.53 | 68.72 | 69.19 | 979,677 | +0.45(+0.66%) |
Apr 01, 2011 | 69.09 | 69.15 | 68.50 | 68.74 | 1,131,243 | +0.06(+0.08%) |
Mar 31, 2011 | 68.06 | 68.80 | 68.03 | 68.68 | 1,044,655 | +0.38(+0.55%) |
Mar 30, 2011 | 68.32 | 68.35 | 68.23 | 68.31 | 1,052,276 | +0.77(+1.14%) |
Mar 29, 2011 | 66.65 | 67.58 | 66.50 | 67.54 | 947,950 | +0.74(+1.11%) |
Mar 28, 2011 | 67.21 | 67.33 | 66.74 | 66.80 | 581,974 | -0.12(-0.18%) |
Mar 25, 2011 | 66.57 | 67.02 | 66.49 | 66.91 | 1,062,616 | +0.41(+0.61%) |
Mar 24, 2011 | 66.57 | 66.68 | 65.89 | 66.50 | 920,504 | +0.15(+0.22%) |
Mar 23, 2011 | 66.65 | 66.88 | 66.09 | 66.36 | 1,081,000 | -0.58(-0.87%) |
Mar 22, 2011 | 67.62 | 67.76 | 66.60 | 66.94 | 712,968 | -0.70(-1.03%) |
Mar 21, 2011 | 67.74 | 68.11 | 67.50 | 67.64 | 1,537,328 | +0.99(+1.49%) |
Mar 18, 2011 | 67.64 | 67.78 | 66.59 | 66.65 | 1,742,433 | -0.18(-0.27%) |
Mar 17, 2011 | 67.00 | 67.11 | 66.22 | 66.83 | 1,179,286 | +0.57(+0.86%) |
Mar 16, 2011 | 67.33 | 67.56 | 65.56 | 66.26 | 1,519,264 | -1.24(-1.83%) |
Mar 15, 2011 | 67.34 | 68.02 | 67.23 | 67.50 | 994,948 | -0.41(-0.61%) |
Mar 14, 2011 | 68.15 | 68.41 | 67.65 | 67.91 | 911,575 | -0.69(-1.01%) |
Mar 11, 2011 | 67.87 | 68.78 | 67.65 | 68.60 | 964,464 | +0.71(+1.04%) |
Mar 10, 2011 | 68.52 | 68.76 | 67.71 | 67.90 | 1,401,753 | -1.15(-1.66%) |
Mar 09, 2011 | 68.92 | 69.69 | 68.65 | 69.05 | 1,336,811 | -0.17(-0.24%) |
Mar 08, 2011 | 67.28 | 69.51 | 67.28 | 69.21 | 1,687,747 | +2.05(+3.06%) |
Mar 07, 2011 | 67.31 | 67.75 | 66.87 | 67.16 | 1,287,015 | +0.08(+0.12%) |
Mar 04, 2011 | 67.98 | 68.22 | 66.77 | 67.08 | 1,362,564 | -0.85(-1.26%) |
Mar 03, 2011 | 67.57 | 68.46 | 67.57 | 67.93 | 1,928,389 | +0.88(+1.31%) |
Mar 02, 2011 | 67.35 | 68.11 | 67.01 | 67.06 | 1,896,671 | -0.46(-0.68%) |