Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 70.71 | 71.04 | 70.50 | 70.52 | 1,131,579 | +0.06(+0.09%) |
May 23, 2011 | 71.37 | 71.38 | 70.44 | 70.45 | 1,428,895 | -1.46(-2.02%) |
May 20, 2011 | 72.65 | 72.65 | 71.87 | 71.91 | 1,217,159 | -0.76(-1.05%) |
May 19, 2011 | 73.10 | 73.29 | 72.19 | 72.67 | 902,663 | -0.24(-0.32%) |
May 18, 2011 | 72.68 | 73.04 | 72.08 | 72.91 | 884,543 | +0.40(+0.56%) |
May 17, 2011 | 72.29 | 72.74 | 72.10 | 72.51 | 999,436 | +0.07(+0.09%) |
May 16, 2011 | 72.02 | 72.62 | 71.69 | 72.44 | 924,124 | +0.37(+0.52%) |
May 13, 2011 | 73.05 | 73.05 | 72.00 | 72.07 | 879,525 | -0.74(-1.02%) |
May 12, 2011 | 73.76 | 73.86 | 72.68 | 72.81 | 1,363,978 | -1.00(-1.36%) |
May 11, 2011 | 74.04 | 74.17 | 73.41 | 73.81 | 1,413,248 | -0.44(-0.59%) |
May 10, 2011 | 72.99 | 74.34 | 72.90 | 74.25 | 1,164,621 | +1.38(+1.89%) |
May 09, 2011 | 72.16 | 73.02 | 71.73 | 72.88 | 1,125,574 | +1.00(+1.39%) |
May 06, 2011 | 71.86 | 73.10 | 71.50 | 71.88 | 1,250,651 | +0.04(+0.06%) |
May 05, 2011 | 71.89 | 72.79 | 71.37 | 71.84 | 1,132,782 | -0.24(-0.34%) |
May 04, 2011 | 71.81 | 72.25 | 71.53 | 72.08 | 1,116,428 | +0.02(+0.03%) |
May 03, 2011 | 72.34 | 72.85 | 71.47 | 72.05 | 1,088,983 | -0.37(-0.50%) |
May 02, 2011 | 72.22 | 72.42 | 72.17 | 72.42 | 997,658 | -0.25(-0.35%) |
Apr 29, 2011 | 73.49 | 73.49 | 71.95 | 72.67 | 1,107,766 | -0.84(-1.14%) |
Apr 28, 2011 | 72.13 | 73.64 | 71.94 | 73.51 | 1,137,542 | +1.29(+1.78%) |
Apr 27, 2011 | 71.64 | 72.30 | 71.36 | 72.22 | 973,996 | +0.70(+0.98%) |
Apr 26, 2011 | 70.89 | 71.71 | 70.41 | 71.52 | 1,074,790 | +0.97(+1.38%) |
Apr 25, 2011 | 69.80 | 70.93 | 69.64 | 70.55 | 1,181,099 | +0.98(+1.41%) |
Apr 21, 2011 | 69.91 | 69.91 | 69.25 | 69.57 | 1,213,070 | -0.03(-0.04%) |
Apr 20, 2011 | 70.01 | 70.01 | 69.38 | 69.60 | 1,069,168 | +0.35(+0.50%) |
Apr 19, 2011 | 68.71 | 69.25 | 68.62 | 69.25 | 768,327 | +0.75(+1.09%) |
Apr 18, 2011 | 68.32 | 68.68 | 68.08 | 68.50 | 723,803 | -0.55(-0.80%) |
Apr 15, 2011 | 68.05 | 69.25 | 67.91 | 69.05 | 1,323,393 | +1.13(+1.66%) |
Apr 14, 2011 | 66.53 | 68.05 | 66.42 | 67.93 | 1,189,151 | +1.16(+1.74%) |
Apr 13, 2011 | 67.21 | 67.27 | 66.59 | 66.76 | 758,890 | -0.25(-0.38%) |
Apr 12, 2011 | 67.08 | 67.31 | 66.94 | 67.02 | 1,015,703 | -0.34(-0.51%) |
Apr 11, 2011 | 67.43 | 67.94 | 67.22 | 67.36 | 892,218 | +0.14(+0.21%) |
Apr 08, 2011 | 68.38 | 68.40 | 67.09 | 67.21 | 969,016 | -0.93(-1.36%) |
Apr 07, 2011 | 68.55 | 68.74 | 67.56 | 68.14 | 1,353,029 | -0.48(-0.70%) |
Apr 06, 2011 | 69.07 | 69.31 | 68.50 | 68.62 | 783,862 | -0.26(-0.38%) |
Apr 05, 2011 | 68.93 | 69.35 | 68.48 | 68.88 | 1,080,004 | -0.33(-0.48%) |
Apr 04, 2011 | 68.79 | 69.56 | 68.74 | 69.22 | 979,342 | +0.45(+0.66%) |
Apr 01, 2011 | 69.11 | 69.18 | 68.52 | 68.76 | 1,130,856 | +0.06(+0.08%) |
Mar 31, 2011 | 68.08 | 68.82 | 68.05 | 68.71 | 1,044,298 | +0.38(+0.55%) |
Mar 30, 2011 | 68.34 | 68.37 | 68.25 | 68.33 | 1,051,917 | +0.77(+1.14%) |
Mar 29, 2011 | 66.67 | 67.60 | 66.52 | 67.56 | 947,626 | +0.74(+1.11%) |
Mar 28, 2011 | 67.23 | 67.35 | 66.76 | 66.82 | 581,775 | -0.12(-0.18%) |
Mar 25, 2011 | 66.60 | 67.05 | 66.51 | 66.94 | 1,062,253 | +0.41(+0.61%) |
Mar 24, 2011 | 66.60 | 66.70 | 65.91 | 66.53 | 920,189 | +0.15(+0.22%) |
Mar 23, 2011 | 66.67 | 66.90 | 66.11 | 66.38 | 1,080,631 | -0.58(-0.87%) |
Mar 22, 2011 | 67.64 | 67.78 | 66.62 | 66.96 | 712,725 | -0.70(-1.03%) |
Mar 21, 2011 | 67.76 | 68.14 | 67.52 | 67.66 | 1,536,803 | +0.99(+1.49%) |
Mar 18, 2011 | 67.66 | 67.80 | 66.61 | 66.67 | 1,741,838 | -0.18(-0.27%) |
Mar 17, 2011 | 67.02 | 67.13 | 66.24 | 66.85 | 1,178,882 | +0.57(+0.86%) |
Mar 16, 2011 | 67.36 | 67.59 | 65.59 | 66.28 | 1,518,744 | -1.24(-1.84%) |
Mar 15, 2011 | 67.36 | 68.04 | 67.25 | 67.52 | 994,608 | -0.42(-0.61%) |
Mar 14, 2011 | 68.17 | 68.43 | 67.68 | 67.93 | 911,264 | -0.69(-1.01%) |
Mar 11, 2011 | 67.89 | 68.80 | 67.67 | 68.63 | 964,135 | +0.71(+1.04%) |
Mar 10, 2011 | 68.54 | 68.78 | 67.73 | 67.92 | 1,401,274 | -1.15(-1.66%) |
Mar 09, 2011 | 68.94 | 69.72 | 68.68 | 69.07 | 1,336,353 | -0.17(-0.24%) |
Mar 08, 2011 | 67.31 | 69.53 | 67.31 | 69.24 | 1,687,170 | +2.05(+3.06%) |
Mar 07, 2011 | 67.33 | 67.77 | 66.89 | 67.18 | 1,286,575 | +0.08(+0.12%) |
Mar 04, 2011 | 68.00 | 68.25 | 66.80 | 67.10 | 1,362,098 | -0.85(-1.26%) |
Mar 03, 2011 | 67.59 | 68.48 | 67.59 | 67.96 | 1,927,730 | +0.88(+1.31%) |
Mar 02, 2011 | 67.37 | 68.13 | 67.04 | 67.08 | 1,896,023 | -0.46(-0.68%) |