Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 72.00 | 72.63 | 71.32 | 72.42 | 82,530 | +0.27(+0.37%) |
May 20, 2011 | 70.80 | 72.15 | 70.79 | 72.15 | 104,278 | +1.25(+1.76%) |
May 19, 2011 | 71.54 | 71.60 | 70.51 | 70.90 | 104,641 | -0.45(-0.63%) |
May 18, 2011 | 71.62 | 72.18 | 71.33 | 71.35 | 77,814 | -0.04(-0.06%) |
May 17, 2011 | 71.46 | 71.66 | 70.87 | 71.39 | 47,074 | +0.08(+0.11%) |
May 16, 2011 | 71.03 | 71.54 | 70.40 | 71.31 | 69,349 | +0.28(+0.39%) |
May 13, 2011 | 70.66 | 71.03 | 70.12 | 71.03 | 58,453 | +0.71(+1.01%) |
May 12, 2011 | 70.13 | 70.75 | 70.01 | 70.32 | 79,190 | -0.48(-0.68%) |
May 11, 2011 | 69.86 | 70.87 | 69.73 | 70.80 | 123,436 | +1.15(+1.65%) |
May 10, 2011 | 70.02 | 70.45 | 69.41 | 69.65 | 76,251 | -1.28(-1.80%) |
May 09, 2011 | 70.77 | 71.01 | 70.30 | 70.93 | 70,097 | +0.63(+0.90%) |
May 06, 2011 | 70.23 | 70.30 | 69.33 | 70.30 | 59,569 | +0.56(+0.80%) |
May 05, 2011 | 69.78 | 70.75 | 69.51 | 69.74 | 140,707 | -0.63(-0.90%) |
May 04, 2011 | 67.66 | 70.53 | 67.66 | 70.37 | 247,481 | +2.44(+3.59%) |
May 03, 2011 | 69.01 | 69.02 | 67.60 | 67.93 | 54,027 | -0.99(-1.44%) |
May 02, 2011 | 67.83 | 69.14 | 68.80 | 68.92 | 73,329 | +1.13(+1.67%) |
Apr 29, 2011 | 67.91 | 67.91 | 67.09 | 67.79 | 59,312 | -0.03(-0.04%) |
Apr 28, 2011 | 66.83 | 67.87 | 66.55 | 67.82 | 91,214 | +0.87(+1.30%) |
Apr 27, 2011 | 67.83 | 68.00 | 66.66 | 66.95 | 103,259 | -0.97(-1.43%) |
Apr 26, 2011 | 68.00 | 68.40 | 67.72 | 67.92 | 57,135 | -0.18(-0.26%) |
Apr 25, 2011 | 68.29 | 68.31 | 67.91 | 68.10 | 29,335 | -0.19(-0.28%) |
Apr 21, 2011 | 68.00 | 68.38 | 67.60 | 68.29 | 65,419 | +0.54(+0.80%) |
Apr 20, 2011 | 67.84 | 68.00 | 67.51 | 67.75 | 115,137 | -0.09(-0.13%) |
Apr 19, 2011 | 67.52 | 67.98 | 66.88 | 67.84 | 90,001 | +0.07(+0.10%) |
Apr 18, 2011 | 67.03 | 68.03 | 66.50 | 67.77 | 55,231 | +0.97(+1.45%) |
Apr 15, 2011 | 66.58 | 67.10 | 66.42 | 66.80 | 147,952 | +0.01(+0.01%) |
Apr 14, 2011 | 66.87 | 67.20 | 66.54 | 66.79 | 95,480 | -0.09(-0.13%) |
Apr 13, 2011 | 67.00 | 67.37 | 66.70 | 66.88 | 122,717 | -0.19(-0.28%) |
Apr 12, 2011 | 66.82 | 67.34 | 66.13 | 67.07 | 90,738 | -0.35(-0.52%) |
Apr 11, 2011 | 66.34 | 67.47 | 66.34 | 67.42 | 153,493 | +0.73(+1.09%) |
Apr 08, 2011 | 65.51 | 66.75 | 65.51 | 66.69 | 256,969 | +0.52(+0.79%) |
Apr 07, 2011 | 66.35 | 66.84 | 66.00 | 66.17 | 29,244 | -0.24(-0.36%) |
Apr 06, 2011 | 67.28 | 67.52 | 66.24 | 66.41 | 160,962 | -0.76(-1.13%) |
Apr 05, 2011 | 67.00 | 67.25 | 66.47 | 67.17 | 177,252 | +0.64(+0.96%) |
Apr 04, 2011 | 66.02 | 66.61 | 65.66 | 66.53 | 213,919 | +0.54(+0.82%) |
Apr 01, 2011 | 66.10 | 66.69 | 65.37 | 65.99 | 91,140 | -0.07(-0.11%) |
Mar 31, 2011 | 65.46 | 66.54 | 64.76 | 66.06 | 135,493 | +0.63(+0.96%) |
Mar 30, 2011 | 65.13 | 65.60 | 64.59 | 65.43 | 117,785 | +0.45(+0.69%) |
Mar 29, 2011 | 65.70 | 66.30 | 64.91 | 64.98 | 163,748 | -0.72(-1.10%) |
Mar 28, 2011 | 66.17 | 66.44 | 65.55 | 65.70 | 75,715 | -0.50(-0.76%) |
Mar 25, 2011 | 66.51 | 66.99 | 66.20 | 66.20 | 97,315 | -0.55(-0.82%) |
Mar 24, 2011 | 67.37 | 67.54 | 66.53 | 66.75 | 94,055 | -0.94(-1.39%) |
Mar 23, 2011 | 67.41 | 67.90 | 66.50 | 67.69 | 94,924 | -0.30(-0.44%) |
Mar 22, 2011 | 69.16 | 69.60 | 67.99 | 67.99 | 86,407 | -1.12(-1.62%) |
Mar 21, 2011 | 68.00 | 69.50 | 68.43 | 69.11 | 154,748 | +2.08(+3.10%) |
Mar 18, 2011 | 65.31 | 67.78 | 65.31 | 67.03 | 291,351 | +1.33(+2.02%) |
Mar 17, 2011 | 65.89 | 66.10 | 65.28 | 65.70 | 168,200 | +0.34(+0.52%) |
Mar 16, 2011 | 65.75 | 66.23 | 65.00 | 65.36 | 75,177 | -0.95(-1.43%) |
Mar 15, 2011 | 65.92 | 66.40 | 64.68 | 66.31 | 66,048 | -0.03(-0.05%) |
Mar 14, 2011 | 65.53 | 66.54 | 65.47 | 66.34 | 83,777 | +0.64(+0.97%) |
Mar 11, 2011 | 66.80 | 66.80 | 65.49 | 65.70 | 155,583 | -1.52(-2.26%) |
Mar 10, 2011 | 68.40 | 69.04 | 67.06 | 67.22 | 126,122 | -1.23(-1.80%) |
Mar 09, 2011 | 68.00 | 68.50 | 68.00 | 68.45 | 67,007 | +0.50(+0.74%) |
Mar 08, 2011 | 68.74 | 69.19 | 67.88 | 67.95 | 151,962 | -0.21(-0.31%) |
Mar 07, 2011 | 68.12 | 68.25 | 67.52 | 68.16 | 85,204 | +0.14(+0.21%) |
Mar 04, 2011 | 69.35 | 69.35 | 68.01 | 68.02 | 129,362 | -1.33(-1.92%) |
Mar 03, 2011 | 68.90 | 69.36 | 68.31 | 69.35 | 105,128 | +0.00(+0.00%) |
Mar 02, 2011 | 68.07 | 69.36 | 68.01 | 69.35 | 70,403 | +1.25(+1.84%) |