Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 74.68 | 75.25 | 73.96 | 75.22 | 4,998,745 | +1.23(+1.66%) |
Apr 28, 2011 | 74.37 | 74.71 | 73.64 | 73.99 | 3,459,775 | -0.66(-0.88%) |
Apr 27, 2011 | 74.89 | 75.03 | 73.02 | 74.64 | 4,550,124 | -0.19(-0.25%) |
Apr 26, 2011 | 74.47 | 75.43 | 74.08 | 74.83 | 6,172,866 | +1.76(+2.41%) |
Apr 25, 2011 | 73.59 | 73.66 | 72.67 | 73.07 | 2,553,084 | -0.41(-0.56%) |
Apr 21, 2011 | 72.96 | 73.57 | 72.53 | 73.48 | 3,926,112 | +1.05(+1.45%) |
Apr 20, 2011 | 72.89 | 73.01 | 72.04 | 72.43 | 4,784,528 | +1.16(+1.63%) |
Apr 19, 2011 | 71.24 | 71.42 | 70.22 | 71.27 | 4,895,092 | +0.66(+0.93%) |
Apr 18, 2011 | 71.38 | 71.38 | 69.93 | 70.61 | 6,113,172 | -1.72(-2.38%) |
Apr 15, 2011 | 72.76 | 72.89 | 71.89 | 72.33 | 5,168,202 | -0.38(-0.52%) |
Apr 14, 2011 | 71.70 | 72.80 | 71.44 | 72.71 | 3,648,062 | +0.52(+0.72%) |
Apr 13, 2011 | 72.95 | 73.06 | 71.51 | 72.19 | 3,652,029 | +0.10(+0.14%) |
Apr 12, 2011 | 72.57 | 72.74 | 71.64 | 72.09 | 5,236,926 | -1.19(-1.62%) |
Apr 11, 2011 | 73.98 | 74.20 | 73.06 | 73.28 | 4,687,750 | -0.73(-0.98%) |
Apr 08, 2011 | 74.89 | 75.35 | 73.39 | 74.00 | 3,917,495 | -0.42(-0.56%) |
Apr 07, 2011 | 74.57 | 75.69 | 74.10 | 74.42 | 4,763,412 | -0.42(-0.56%) |
Apr 06, 2011 | 76.11 | 76.11 | 74.45 | 74.84 | 4,683,953 | -0.93(-1.22%) |
Apr 05, 2011 | 76.31 | 76.41 | 75.59 | 75.76 | 4,086,814 | -0.79(-1.04%) |
Apr 04, 2011 | 76.40 | 76.79 | 76.00 | 76.56 | 3,855,882 | +0.49(+0.65%) |
Apr 01, 2011 | 75.29 | 76.99 | 75.25 | 76.06 | 8,421,064 | +1.32(+1.76%) |
Mar 31, 2011 | 73.08 | 74.81 | 73.02 | 74.74 | 7,959,932 | +1.88(+2.58%) |
Mar 30, 2011 | 72.86 | 72.86 | 72.86 | 72.86 | 4,348,649 | +0.39(+0.53%) |
Mar 29, 2011 | 71.91 | 72.53 | 70.78 | 72.48 | 5,621,494 | +0.77(+1.08%) |
Mar 28, 2011 | 72.76 | 73.00 | 71.68 | 71.70 | 4,374,628 | -0.72(-1.00%) |
Mar 25, 2011 | 71.78 | 72.97 | 71.24 | 72.43 | 5,149,544 | +0.78(+1.08%) |
Mar 24, 2011 | 70.78 | 71.77 | 70.13 | 71.65 | 4,895,332 | +1.38(+1.97%) |
Mar 23, 2011 | 69.75 | 70.38 | 69.26 | 70.27 | 4,102,933 | +0.29(+0.42%) |
Mar 22, 2011 | 70.53 | 70.53 | 69.29 | 69.98 | 4,704,047 | -0.43(-0.61%) |
Mar 21, 2011 | 70.74 | 70.78 | 70.24 | 70.41 | 5,821,567 | +1.16(+1.68%) |
Mar 18, 2011 | 70.00 | 70.31 | 68.92 | 69.25 | 6,918,687 | +0.55(+0.81%) |
Mar 17, 2011 | 68.21 | 69.37 | 67.63 | 68.69 | 7,633,764 | +1.88(+2.82%) |
Mar 16, 2011 | 67.55 | 68.33 | 66.09 | 66.81 | 7,161,330 | -0.58(-0.86%) |
Mar 15, 2011 | 66.70 | 67.65 | 66.50 | 67.39 | 6,065,298 | +0.04(+0.06%) |
Mar 14, 2011 | 67.42 | 67.73 | 66.43 | 67.35 | 5,105,346 | -0.12(-0.18%) |
Mar 11, 2011 | 66.00 | 67.63 | 65.01 | 67.47 | 8,081,842 | +0.18(+0.27%) |
Mar 10, 2011 | 67.64 | 68.40 | 66.17 | 67.29 | 7,399,405 | -1.74(-2.53%) |
Mar 09, 2011 | 69.49 | 69.66 | 68.40 | 69.03 | 6,119,417 | -1.30(-1.85%) |
Mar 08, 2011 | 69.61 | 70.78 | 68.32 | 70.33 | 5,443,343 | +0.88(+1.26%) |
Mar 07, 2011 | 71.41 | 71.59 | 69.12 | 69.45 | 5,474,990 | -1.52(-2.14%) |
Mar 04, 2011 | 71.27 | 71.52 | 70.02 | 70.97 | 4,699,331 | -0.22(-0.30%) |
Mar 03, 2011 | 69.84 | 71.60 | 69.50 | 71.19 | 6,306,313 | +2.37(+3.44%) |
Mar 02, 2011 | 68.22 | 69.68 | 68.17 | 68.82 | 5,444,431 | +0.38(+0.55%) |
Mar 01, 2011 | 69.75 | 69.94 | 67.89 | 68.45 | 7,110,701 | -0.84(-1.21%) |
Feb 28, 2011 | 70.43 | 70.51 | 69.11 | 69.28 | 6,652,183 | -0.26(-0.38%) |
Feb 25, 2011 | 70.58 | 70.71 | 69.48 | 69.55 | 7,995,698 | +1.21(+1.78%) |
Feb 24, 2011 | 68.02 | 70.07 | 67.36 | 68.33 | 8,697,397 | +0.50(+0.74%) |
Feb 23, 2011 | 70.28 | 70.28 | 66.27 | 67.83 | 13,539,347 | -2.11(-3.01%) |
Feb 22, 2011 | 71.94 | 72.93 | 69.89 | 69.94 | 7,116,381 | -3.07(-4.21%) |
Feb 18, 2011 | 72.96 | 73.08 | 72.12 | 73.01 | 6,803,999 | -0.20(-0.27%) |
Feb 17, 2011 | 73.93 | 73.95 | 72.74 | 73.21 | 6,068,544 | -0.46(-0.63%) |
Feb 16, 2011 | 74.70 | 74.83 | 72.26 | 73.67 | 16,116,927 | +1.72(+2.39%) |
Feb 15, 2011 | 72.69 | 72.82 | 71.54 | 71.95 | 6,039,133 | -0.88(-1.20%) |
Feb 14, 2011 | 73.63 | 73.70 | 72.76 | 72.83 | 5,080,900 | -0.51(-0.69%) |
Feb 11, 2011 | 72.36 | 73.40 | 72.25 | 73.33 | 3,332,643 | +0.69(+0.95%) |
Feb 10, 2011 | 71.96 | 72.77 | 71.77 | 72.64 | 3,250,760 | +0.44(+0.61%) |
Feb 09, 2011 | 72.36 | 72.81 | 71.63 | 72.20 | 4,190,147 | +0.35(+0.49%) |
Feb 08, 2011 | 72.47 | 72.47 | 71.48 | 71.85 | 3,480,918 | -0.50(-0.69%) |
Feb 07, 2011 | 71.97 | 72.71 | 71.66 | 72.35 | 3,602,655 | +0.71(+1.00%) |
Feb 04, 2011 | 71.87 | 72.18 | 71.18 | 71.64 | 4,166,615 | +0.04(+0.05%) |
Feb 03, 2011 | 72.17 | 72.32 | 70.99 | 71.60 | 4,548,842 | -0.71(-0.99%) |
Feb 02, 2011 | 71.37 | 72.43 | 71.37 | 72.31 | 5,597,079 | +0.87(+1.22%) |