Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 79.26 | 79.91 | 78.87 | 79.03 | 366,032 | -0.29(-0.36%) |
Apr 28, 2011 | 79.52 | 80.06 | 78.97 | 79.32 | 274,002 | -0.47(-0.59%) |
Apr 27, 2011 | 79.45 | 79.93 | 79.14 | 79.79 | 728,150 | +0.34(+0.43%) |
Apr 26, 2011 | 79.50 | 79.78 | 79.26 | 79.45 | 461,396 | +0.64(+0.81%) |
Apr 25, 2011 | 78.23 | 78.91 | 77.93 | 78.81 | 400,019 | +0.62(+0.80%) |
Apr 21, 2011 | 76.83 | 78.31 | 76.76 | 78.19 | 351,455 | +1.92(+2.52%) |
Apr 20, 2011 | 76.09 | 76.56 | 75.48 | 76.26 | 285,828 | +1.24(+1.65%) |
Apr 19, 2011 | 75.30 | 75.48 | 74.22 | 75.02 | 286,968 | +0.00(+0.00%) |
Apr 18, 2011 | 75.93 | 76.10 | 74.84 | 75.02 | 552,900 | -2.12(-2.75%) |
Apr 15, 2011 | 76.94 | 77.76 | 76.45 | 77.15 | 147,330 | +0.25(+0.33%) |
Apr 14, 2011 | 76.35 | 77.01 | 75.94 | 76.89 | 272,558 | +0.01(+0.01%) |
Apr 13, 2011 | 76.89 | 77.06 | 75.92 | 76.89 | 389,943 | +0.62(+0.81%) |
Apr 12, 2011 | 76.01 | 77.04 | 75.91 | 76.27 | 373,939 | -0.39(-0.51%) |
Apr 11, 2011 | 78.02 | 78.02 | 76.27 | 76.66 | 308,757 | -1.44(-1.84%) |
Apr 08, 2011 | 79.37 | 79.56 | 77.70 | 78.10 | 364,293 | -0.71(-0.90%) |
Apr 07, 2011 | 78.89 | 80.01 | 78.70 | 78.81 | 287,621 | -0.21(-0.26%) |
Apr 06, 2011 | 78.86 | 79.32 | 78.45 | 79.02 | 211,987 | +0.62(+0.80%) |
Apr 05, 2011 | 77.77 | 78.47 | 77.15 | 78.39 | 232,978 | +1.01(+1.31%) |
Apr 04, 2011 | 79.02 | 79.02 | 76.90 | 77.38 | 310,263 | -1.66(-2.09%) |
Apr 01, 2011 | 78.33 | 79.39 | 78.17 | 79.03 | 583,386 | +1.32(+1.70%) |
Mar 31, 2011 | 77.21 | 78.02 | 76.89 | 77.72 | 187,452 | +0.28(+0.36%) |
Mar 30, 2011 | 77.44 | 77.44 | 77.44 | 77.44 | 171,572 | +0.88(+1.15%) |
Mar 29, 2011 | 75.87 | 77.16 | 75.52 | 76.56 | 269,957 | +0.42(+0.56%) |
Mar 28, 2011 | 76.79 | 76.79 | 75.99 | 76.13 | 239,785 | -0.30(-0.40%) |
Mar 25, 2011 | 76.01 | 76.87 | 75.59 | 76.43 | 243,859 | +0.78(+1.03%) |
Mar 24, 2011 | 73.64 | 75.75 | 73.31 | 75.65 | 465,171 | +2.51(+3.44%) |
Mar 23, 2011 | 72.86 | 73.43 | 72.26 | 73.14 | 497,944 | +0.10(+0.14%) |
Mar 22, 2011 | 73.99 | 74.44 | 72.56 | 73.04 | 392,682 | -1.13(-1.52%) |
Mar 21, 2011 | 74.08 | 74.23 | 73.70 | 74.16 | 335,607 | +0.64(+0.87%) |
Mar 18, 2011 | 74.02 | 74.53 | 72.92 | 73.52 | 411,055 | +0.43(+0.59%) |
Mar 17, 2011 | 74.08 | 74.27 | 72.85 | 73.09 | 235,875 | +0.41(+0.56%) |
Mar 16, 2011 | 73.92 | 74.07 | 72.36 | 72.68 | 353,108 | -1.55(-2.09%) |
Mar 15, 2011 | 74.42 | 75.00 | 73.48 | 74.23 | 558,018 | +0.75(+1.03%) |
Mar 14, 2011 | 73.38 | 74.25 | 72.64 | 73.48 | 206,518 | -0.12(-0.16%) |
Mar 11, 2011 | 72.57 | 74.10 | 72.57 | 73.60 | 146,262 | +0.58(+0.80%) |
Mar 10, 2011 | 73.17 | 73.40 | 72.47 | 73.02 | 379,566 | -1.15(-1.55%) |
Mar 09, 2011 | 74.52 | 74.80 | 73.57 | 74.17 | 270,216 | -0.42(-0.56%) |
Mar 08, 2011 | 74.13 | 75.35 | 73.68 | 74.59 | 375,223 | +0.79(+1.07%) |
Mar 07, 2011 | 75.16 | 75.36 | 73.63 | 73.80 | 321,599 | -1.13(-1.50%) |
Mar 04, 2011 | 75.35 | 75.95 | 74.05 | 74.93 | 265,191 | -0.32(-0.43%) |
Mar 03, 2011 | 75.57 | 76.14 | 74.34 | 75.25 | 384,581 | +0.61(+0.81%) |
Mar 02, 2011 | 74.76 | 75.73 | 74.27 | 74.64 | 409,098 | -0.11(-0.15%) |
Mar 01, 2011 | 77.54 | 77.74 | 74.54 | 74.75 | 351,356 | -2.26(-2.94%) |
Feb 28, 2011 | 76.79 | 77.68 | 76.64 | 77.02 | 392,161 | +0.68(+0.89%) |
Feb 25, 2011 | 75.46 | 76.56 | 75.14 | 76.34 | 263,751 | +1.25(+1.66%) |
Feb 24, 2011 | 74.82 | 76.19 | 74.06 | 75.09 | 318,764 | +0.22(+0.30%) |
Feb 23, 2011 | 76.46 | 76.84 | 73.73 | 74.87 | 371,156 | -1.39(-1.82%) |
Feb 22, 2011 | 78.43 | 81.27 | 76.16 | 76.26 | 349,597 | -3.24(-4.07%) |
Feb 18, 2011 | 79.57 | 80.28 | 78.45 | 79.49 | 416,919 | +0.05(+0.07%) |
Feb 17, 2011 | 78.83 | 79.76 | 78.30 | 79.44 | 564,884 | +0.42(+0.53%) |
Feb 16, 2011 | 77.61 | 79.59 | 77.41 | 79.02 | 764,962 | +1.80(+2.34%) |
Feb 15, 2011 | 78.48 | 79.15 | 77.06 | 77.21 | 439,462 | -1.12(-1.43%) |
Feb 14, 2011 | 77.08 | 78.63 | 76.64 | 78.33 | 581,286 | +1.09(+1.41%) |
Feb 11, 2011 | 76.22 | 77.32 | 75.62 | 77.25 | 338,754 | +0.66(+0.87%) |
Feb 10, 2011 | 75.84 | 76.96 | 75.75 | 76.58 | 248,024 | +0.55(+0.73%) |
Feb 09, 2011 | 78.21 | 77.03 | 74.25 | 76.03 | 709,160 | -2.17(-2.78%) |
Feb 08, 2011 | 78.86 | 81.36 | 77.94 | 78.21 | 780,916 | +1.75(+2.29%) |
Feb 07, 2011 | 74.38 | 76.84 | 74.38 | 76.45 | 635,428 | +2.26(+3.05%) |
Feb 04, 2011 | 74.54 | 75.01 | 73.32 | 74.19 | 447,563 | -0.18(-0.24%) |
Feb 03, 2011 | 72.43 | 74.71 | 70.93 | 74.38 | 864,847 | +1.72(+2.36%) |
Feb 02, 2011 | 72.38 | 73.40 | 71.97 | 72.66 | 329,484 | +0.34(+0.47%) |