Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 82.98 | 83.26 | 82.90 | 83.26 | 21,980 | +0.33(+0.40%) |
Apr 28, 2011 | 82.95 | 83.07 | 82.78 | 82.92 | 8,175 | +0.32(+0.38%) |
Apr 27, 2011 | 82.75 | 82.81 | 82.57 | 82.61 | 5,601 | -0.47(-0.56%) |
Apr 26, 2011 | 82.80 | 83.08 | 82.78 | 83.08 | 11,046 | +0.48(+0.59%) |
Apr 25, 2011 | 82.37 | 82.61 | 82.35 | 82.59 | 16,172 | +0.34(+0.42%) |
Apr 21, 2011 | 82.44 | 82.51 | 81.76 | 82.25 | 21,243 | +0.04(+0.04%) |
Apr 20, 2011 | 82.50 | 82.53 | 82.21 | 82.21 | 4,552 | -0.40(-0.49%) |
Apr 19, 2011 | 82.45 | 82.61 | 82.39 | 82.61 | 11,473 | +0.18(+0.21%) |
Apr 18, 2011 | 81.96 | 82.45 | 81.73 | 82.44 | 145,206 | +0.22(+0.27%) |
Apr 15, 2011 | 82.05 | 82.25 | 81.96 | 82.22 | 22,187 | +0.76(+0.94%) |
Apr 14, 2011 | 81.70 | 81.74 | 81.42 | 81.46 | 15,600 | -0.15(-0.19%) |
Apr 13, 2011 | 81.01 | 81.61 | 81.00 | 81.61 | 76,493 | +0.34(+0.41%) |
Apr 12, 2011 | 81.16 | 81.43 | 81.14 | 81.27 | 11,822 | +0.57(+0.71%) |
Apr 11, 2011 | 80.58 | 80.80 | 80.50 | 80.70 | 14,495 | +0.06(+0.07%) |
Apr 08, 2011 | 80.65 | 80.75 | 80.50 | 80.64 | 5,862 | -0.21(-0.25%) |
Apr 07, 2011 | 80.95 | 81.03 | 80.83 | 80.85 | 4,279 | -0.14(-0.17%) |
Apr 06, 2011 | 81.45 | 81.46 | 80.99 | 80.99 | 11,529 | -0.59(-0.73%) |
Apr 05, 2011 | 81.79 | 81.86 | 81.53 | 81.58 | 7,611 | -0.38(-0.46%) |
Apr 04, 2011 | 82.01 | 82.16 | 81.93 | 81.95 | 14,932 | +0.21(+0.26%) |
Apr 01, 2011 | 81.41 | 81.75 | 81.41 | 81.75 | 16,674 | +0.06(+0.08%) |
Mar 31, 2011 | 81.92 | 81.92 | 81.59 | 81.68 | 11,064 | -0.09(-0.11%) |
Mar 30, 2011 | 81.58 | 81.80 | 81.58 | 81.77 | 5,558 | +0.26(+0.32%) |
Mar 29, 2011 | 81.67 | 81.98 | 81.41 | 81.51 | 16,672 | -0.30(-0.37%) |
Mar 28, 2011 | 81.65 | 81.99 | 81.63 | 81.81 | 38,352 | +0.02(+0.02%) |
Mar 25, 2011 | 82.25 | 82.28 | 81.79 | 81.79 | 15,564 | -0.21(-0.26%) |
Mar 24, 2011 | 82.22 | 82.37 | 82.00 | 82.00 | 10,521 | -0.42(-0.52%) |
Mar 23, 2011 | 82.97 | 83.03 | 82.43 | 82.43 | 30,676 | -0.21(-0.26%) |
Mar 22, 2011 | 82.35 | 82.64 | 82.35 | 82.64 | 7,260 | +0.11(+0.14%) |
Mar 21, 2011 | 82.42 | 82.68 | 82.42 | 82.52 | 7,990 | -0.40(-0.48%) |
Mar 18, 2011 | 82.60 | 82.93 | 82.60 | 82.93 | 24,954 | -0.05(-0.06%) |
Mar 17, 2011 | 82.91 | 83.11 | 82.68 | 82.98 | 24,721 | -0.31(-0.38%) |
Mar 16, 2011 | 83.04 | 83.85 | 82.84 | 83.29 | 103,859 | +0.77(+0.94%) |
Mar 15, 2011 | 82.66 | 82.67 | 82.47 | 82.52 | 15,804 | +0.53(+0.65%) |
Mar 14, 2011 | 82.00 | 82.17 | 81.87 | 81.98 | 5,719 | +0.13(+0.16%) |
Mar 11, 2011 | 82.12 | 82.14 | 81.78 | 81.85 | 16,910 | -0.25(-0.30%) |
Mar 10, 2011 | 81.47 | 82.10 | 81.38 | 82.10 | 21,517 | +0.94(+1.16%) |
Mar 09, 2011 | 80.81 | 81.28 | 80.69 | 81.16 | 6,245 | +0.50(+0.63%) |
Mar 08, 2011 | 80.87 | 80.92 | 80.65 | 80.65 | 5,248 | -0.29(-0.36%) |
Mar 07, 2011 | 80.73 | 81.27 | 80.72 | 80.95 | 5,682 | -0.26(-0.32%) |
Mar 04, 2011 | 80.74 | 81.25 | 80.74 | 81.21 | 23,314 | +0.56(+0.69%) |
Mar 03, 2011 | 80.82 | 80.95 | 80.59 | 80.65 | 76,702 | -0.62(-0.76%) |
Mar 02, 2011 | 81.60 | 81.78 | 81.27 | 81.27 | 13,040 | -0.61(-0.74%) |
Mar 01, 2011 | 81.42 | 81.91 | 81.42 | 81.88 | 7,708 | +0.03(+0.04%) |
Feb 28, 2011 | 81.86 | 81.87 | 81.72 | 81.85 | 21,944 | +0.02(+0.03%) |
Feb 25, 2011 | 81.52 | 81.83 | 81.48 | 81.83 | 11,771 | +0.36(+0.44%) |
Feb 24, 2011 | 81.53 | 81.76 | 81.44 | 81.47 | 10,300 | +0.28(+0.34%) |
Feb 23, 2011 | 81.31 | 81.60 | 81.18 | 81.20 | 20,403 | -0.10(-0.13%) |
Feb 22, 2011 | 80.68 | 81.30 | 80.66 | 81.30 | 23,366 | +0.93(+1.15%) |
Feb 18, 2011 | 80.15 | 80.37 | 80.02 | 80.37 | 9,945 | -0.01(-0.02%) |
Feb 17, 2011 | 80.42 | 80.53 | 80.34 | 80.39 | 11,696 | +0.26(+0.33%) |
Feb 16, 2011 | 80.12 | 80.31 | 79.99 | 80.12 | 13,646 | -0.14(-0.17%) |
Feb 15, 2011 | 79.95 | 80.28 | 79.95 | 80.26 | 174,461 | +0.18(+0.23%) |
Feb 14, 2011 | 79.76 | 80.20 | 79.76 | 80.08 | 14,418 | +0.24(+0.30%) |
Feb 11, 2011 | 79.72 | 79.99 | 79.57 | 79.84 | 4,451 | +0.52(+0.65%) |
Feb 10, 2011 | 79.48 | 79.60 | 79.29 | 79.32 | 11,911 | -0.26(-0.33%) |
Feb 09, 2011 | 79.21 | 79.85 | 78.96 | 79.59 | 52,094 | +0.55(+0.69%) |
Feb 08, 2011 | 79.56 | 79.70 | 78.99 | 79.04 | 99,073 | -0.55(-0.69%) |
Feb 07, 2011 | 79.32 | 79.63 | 79.27 | 79.59 | 382,339 | +0.00(+0.00%) |
Feb 04, 2011 | 79.94 | 80.02 | 79.45 | 79.59 | 43,940 | -0.67(-0.84%) |
Feb 03, 2011 | 80.37 | 80.57 | 80.19 | 80.26 | 10,232 | -0.36(-0.44%) |
Feb 02, 2011 | 80.96 | 81.06 | 80.44 | 80.61 | 16,936 | -0.19(-0.23%) |