Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 69.33 | 70.55 | 69.33 | 70.25 | 7,237,268 | +1.48(+2.15%) |
May 23, 2011 | 67.66 | 68.99 | 66.94 | 68.77 | 5,821,438 | -0.29(-0.42%) |
May 20, 2011 | 69.52 | 70.36 | 68.77 | 69.06 | 12,654,669 | +2.72(+4.10%) |
May 19, 2011 | 67.81 | 68.37 | 66.11 | 66.33 | 5,699,632 | -1.22(-1.81%) |
May 18, 2011 | 67.34 | 68.29 | 66.41 | 67.56 | 5,487,140 | +0.38(+0.57%) |
May 17, 2011 | 67.68 | 67.98 | 65.83 | 67.18 | 5,521,706 | -0.79(-1.16%) |
May 16, 2011 | 68.47 | 69.64 | 67.61 | 67.96 | 2,998,569 | -0.61(-0.89%) |
May 13, 2011 | 69.23 | 69.44 | 67.45 | 68.57 | 3,244,540 | -0.25(-0.36%) |
May 12, 2011 | 68.64 | 69.42 | 67.56 | 68.82 | 4,609,784 | -0.31(-0.46%) |
May 11, 2011 | 71.39 | 71.53 | 68.54 | 69.14 | 4,804,495 | -2.29(-3.20%) |
May 10, 2011 | 70.69 | 72.00 | 69.72 | 71.43 | 2,951,598 | +0.71(+1.01%) |
May 09, 2011 | 69.61 | 71.51 | 69.61 | 70.71 | 3,146,186 | +1.14(+1.64%) |
May 06, 2011 | 69.73 | 71.47 | 68.67 | 69.57 | 5,041,691 | +0.78(+1.13%) |
May 05, 2011 | 69.31 | 70.80 | 67.26 | 68.80 | 7,183,224 | -1.65(-2.34%) |
May 04, 2011 | 72.51 | 72.69 | 69.47 | 70.44 | 5,799,251 | -2.25(-3.10%) |
May 03, 2011 | 73.44 | 75.54 | 71.71 | 72.69 | 5,809,005 | -1.70(-2.29%) |
May 02, 2011 | 74.04 | 74.56 | 73.63 | 74.40 | 4,285,859 | +1.31(+1.79%) |
Apr 29, 2011 | 73.08 | 73.76 | 72.64 | 73.09 | 3,808,192 | +0.28(+0.38%) |
Apr 28, 2011 | 72.02 | 73.18 | 71.65 | 72.81 | 3,393,446 | +0.52(+0.72%) |
Apr 27, 2011 | 74.13 | 74.19 | 71.55 | 72.30 | 4,213,934 | -1.19(-1.63%) |
Apr 26, 2011 | 73.23 | 74.06 | 72.86 | 73.49 | 2,673,904 | +0.34(+0.47%) |
Apr 25, 2011 | 73.10 | 73.47 | 71.99 | 73.15 | 2,397,172 | -0.06(-0.09%) |
Apr 21, 2011 | 74.46 | 74.66 | 72.60 | 73.21 | 3,413,650 | -1.00(-1.35%) |
Apr 20, 2011 | 74.31 | 74.99 | 74.00 | 74.21 | 3,020,205 | +1.27(+1.74%) |
Apr 19, 2011 | 71.71 | 72.98 | 71.33 | 72.94 | 2,777,147 | +1.30(+1.81%) |
Apr 18, 2011 | 73.00 | 73.09 | 71.17 | 71.65 | 4,625,626 | -2.81(-3.78%) |
Apr 15, 2011 | 73.81 | 74.52 | 73.09 | 74.46 | 3,878,634 | +0.96(+1.31%) |
Apr 14, 2011 | 72.01 | 73.69 | 71.72 | 73.50 | 3,255,162 | +0.96(+1.33%) |
Apr 13, 2011 | 72.39 | 73.31 | 71.72 | 72.54 | 3,362,478 | +0.84(+1.18%) |
Apr 12, 2011 | 74.26 | 74.38 | 71.55 | 71.69 | 6,307,886 | -3.41(-4.54%) |
Apr 11, 2011 | 78.20 | 78.32 | 74.75 | 75.10 | 3,956,994 | -3.33(-4.25%) |
Apr 08, 2011 | 77.38 | 79.17 | 77.28 | 78.44 | 5,079,160 | +1.27(+1.64%) |
Apr 07, 2011 | 76.94 | 77.28 | 75.91 | 77.17 | 3,135,820 | +0.89(+1.17%) |
Apr 06, 2011 | 76.87 | 77.69 | 75.53 | 76.28 | 2,954,712 | -0.09(-0.12%) |
Apr 05, 2011 | 76.50 | 77.24 | 76.12 | 76.37 | 2,343,510 | -0.27(-0.35%) |
Apr 04, 2011 | 76.99 | 77.76 | 76.40 | 76.64 | 2,046,798 | -0.10(-0.13%) |
Apr 01, 2011 | 77.21 | 77.39 | 76.23 | 76.74 | 2,976,901 | +0.89(+1.17%) |
Mar 31, 2011 | 76.25 | 76.85 | 75.81 | 75.85 | 3,145,591 | -0.45(-0.59%) |
Mar 30, 2011 | 76.31 | 76.31 | 76.31 | 76.31 | 4,647,198 | -0.70(-0.91%) |
Mar 29, 2011 | 76.06 | 77.04 | 74.98 | 77.01 | 3,237,992 | +1.03(+1.35%) |
Mar 28, 2011 | 76.49 | 77.78 | 75.95 | 75.98 | 2,672,219 | -0.76(-0.99%) |
Mar 25, 2011 | 75.41 | 77.01 | 75.38 | 76.74 | 2,856,245 | +0.83(+1.10%) |
Mar 24, 2011 | 76.79 | 76.85 | 75.02 | 75.91 | 2,943,470 | -0.25(-0.33%) |
Mar 23, 2011 | 74.75 | 76.50 | 74.19 | 76.16 | 4,378,827 | +1.35(+1.81%) |
Mar 22, 2011 | 73.91 | 75.04 | 73.15 | 74.81 | 4,209,719 | +0.75(+1.01%) |
Mar 21, 2011 | 73.47 | 74.07 | 73.03 | 74.06 | 3,672,862 | +2.51(+3.51%) |
Mar 18, 2011 | 72.17 | 72.64 | 70.80 | 71.55 | 4,435,390 | +0.19(+0.27%) |
Mar 17, 2011 | 70.27 | 71.76 | 69.68 | 71.35 | 3,047,512 | +2.57(+3.74%) |
Mar 16, 2011 | 70.28 | 71.38 | 67.92 | 68.78 | 4,426,418 | -1.47(-2.10%) |
Mar 15, 2011 | 69.46 | 70.87 | 69.29 | 70.25 | 4,243,457 | -1.21(-1.70%) |
Mar 14, 2011 | 70.74 | 71.97 | 70.36 | 71.46 | 2,822,168 | -0.06(-0.09%) |
Mar 11, 2011 | 69.65 | 72.19 | 69.65 | 71.53 | 2,467,861 | +1.18(+1.67%) |
Mar 10, 2011 | 72.19 | 72.37 | 69.33 | 70.35 | 4,887,442 | -3.06(-4.17%) |
Mar 09, 2011 | 73.53 | 74.91 | 73.10 | 73.42 | 2,187,409 | -0.35(-0.48%) |
Mar 08, 2011 | 74.01 | 74.41 | 72.36 | 73.77 | 3,410,685 | -0.26(-0.35%) |
Mar 07, 2011 | 75.24 | 75.90 | 73.08 | 74.03 | 2,856,089 | -0.91(-1.21%) |
Mar 04, 2011 | 75.98 | 76.10 | 74.01 | 74.94 | 3,262,774 | -1.21(-1.59%) |
Mar 03, 2011 | 75.11 | 76.21 | 74.49 | 76.15 | 4,025,467 | +1.54(+2.06%) |
Mar 02, 2011 | 74.33 | 75.42 | 73.58 | 74.61 | 3,481,665 | +0.61(+0.82%) |