Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 72.94 | 73.68 | 72.36 | 73.57 | 26,756 | +0.00(+0.00%) |
Apr 28, 2011 | 73.56 | 73.72 | 72.91 | 73.57 | 56,713 | -1.21(-1.62%) |
Apr 27, 2011 | 75.06 | 75.06 | 72.96 | 74.79 | 101,500 | -1.41(-1.85%) |
Apr 26, 2011 | 75.97 | 76.72 | 75.27 | 76.19 | 50,204 | +0.44(+0.58%) |
Apr 25, 2011 | 76.65 | 76.68 | 75.56 | 75.75 | 52,678 | -1.67(-2.15%) |
Apr 21, 2011 | 76.94 | 77.47 | 76.61 | 77.42 | 20,878 | +1.42(+1.86%) |
Apr 20, 2011 | 75.59 | 76.41 | 75.19 | 76.00 | 26,263 | +3.52(+4.85%) |
Apr 19, 2011 | 72.29 | 72.97 | 72.18 | 72.49 | 13,485 | -0.16(-0.22%) |
Apr 18, 2011 | 72.39 | 73.01 | 71.40 | 72.64 | 83,279 | -2.90(-3.84%) |
Apr 15, 2011 | 75.50 | 75.80 | 74.78 | 75.54 | 36,332 | +0.85(+1.13%) |
Apr 14, 2011 | 74.21 | 74.97 | 73.85 | 74.69 | 14,649 | +0.19(+0.26%) |
Apr 13, 2011 | 75.72 | 75.92 | 73.76 | 74.50 | 54,757 | +1.47(+2.02%) |
Apr 12, 2011 | 73.91 | 74.34 | 72.43 | 73.03 | 22,416 | -1.89(-2.52%) |
Apr 11, 2011 | 76.92 | 77.14 | 74.50 | 74.92 | 55,668 | -1.42(-1.86%) |
Apr 08, 2011 | 76.99 | 77.38 | 75.52 | 76.33 | 23,075 | +0.15(+0.19%) |
Apr 07, 2011 | 76.39 | 77.03 | 75.44 | 76.19 | 38,328 | -0.45(-0.59%) |
Apr 06, 2011 | 77.04 | 77.43 | 76.46 | 76.64 | 52,993 | +0.52(+0.69%) |
Apr 05, 2011 | 76.22 | 76.98 | 76.11 | 76.11 | 70,418 | -1.14(-1.48%) |
Apr 04, 2011 | 75.91 | 77.34 | 75.61 | 77.25 | 130,748 | +2.76(+3.71%) |
Apr 01, 2011 | 74.78 | 75.32 | 74.28 | 74.49 | 67,649 | +1.86(+2.56%) |
Mar 31, 2011 | 71.35 | 72.93 | 71.35 | 72.63 | 81,578 | +1.63(+2.29%) |
Mar 30, 2011 | 70.53 | 71.36 | 70.45 | 71.00 | 60,998 | +2.06(+2.99%) |
Mar 29, 2011 | 68.22 | 69.24 | 68.22 | 68.94 | 29,157 | +1.18(+1.74%) |
Mar 28, 2011 | 68.07 | 68.22 | 67.64 | 67.76 | 16,686 | -1.00(-1.46%) |
Mar 25, 2011 | 68.37 | 69.49 | 68.37 | 68.77 | 24,769 | +0.07(+0.11%) |
Mar 24, 2011 | 68.35 | 69.06 | 67.04 | 68.69 | 56,462 | +1.32(+1.95%) |
Mar 23, 2011 | 66.49 | 67.64 | 66.11 | 67.38 | 52,304 | +1.19(+1.79%) |
Mar 22, 2011 | 66.40 | 66.72 | 65.83 | 66.19 | 39,675 | +0.30(+0.46%) |
Mar 21, 2011 | 65.72 | 66.19 | 65.59 | 65.89 | 71,216 | +3.14(+5.00%) |
Mar 18, 2011 | 63.51 | 63.83 | 62.67 | 62.75 | 50,644 | -0.89(-1.40%) |
Mar 17, 2011 | 63.73 | 64.36 | 63.02 | 63.64 | 50,594 | +0.67(+1.07%) |
Mar 16, 2011 | 65.09 | 65.90 | 62.17 | 62.97 | 174,802 | -3.22(-4.87%) |
Mar 15, 2011 | 65.75 | 67.09 | 65.43 | 66.19 | 66,788 | -2.54(-3.70%) |
Mar 14, 2011 | 68.29 | 68.73 | 67.76 | 68.73 | 17,270 | +0.40(+0.59%) |
Mar 11, 2011 | 67.27 | 68.64 | 67.06 | 68.33 | 19,853 | -0.44(-0.64%) |
Mar 10, 2011 | 69.72 | 69.72 | 68.53 | 68.77 | 39,095 | -2.42(-3.40%) |
Mar 09, 2011 | 70.65 | 71.54 | 70.30 | 71.19 | 44,020 | +0.88(+1.26%) |
Mar 08, 2011 | 69.49 | 71.00 | 68.52 | 70.30 | 42,246 | +2.98(+4.43%) |
Mar 07, 2011 | 69.05 | 69.39 | 67.02 | 67.32 | 78,746 | -0.76(-1.12%) |
Mar 04, 2011 | 68.09 | 68.33 | 66.91 | 68.09 | 43,663 | +0.29(+0.42%) |
Mar 03, 2011 | 66.61 | 67.87 | 66.61 | 67.80 | 104,682 | +2.25(+3.43%) |
Mar 02, 2011 | 64.67 | 66.08 | 64.64 | 65.56 | 43,501 | +1.25(+1.95%) |
Mar 01, 2011 | 65.71 | 65.71 | 63.88 | 64.30 | 21,149 | -0.86(-1.31%) |
Feb 28, 2011 | 64.75 | 65.16 | 64.24 | 65.16 | 33,946 | +1.88(+2.97%) |
Feb 25, 2011 | 62.81 | 63.32 | 62.34 | 63.28 | 71,799 | +2.04(+3.34%) |
Feb 24, 2011 | 61.17 | 61.68 | 60.30 | 61.24 | 44,582 | -0.23(-0.37%) |
Feb 23, 2011 | 61.46 | 61.96 | 60.34 | 61.47 | 77,870 | +0.02(+0.03%) |
Feb 22, 2011 | 62.97 | 63.25 | 60.87 | 61.45 | 78,388 | -4.69(-7.10%) |
Feb 18, 2011 | 66.86 | 66.95 | 65.67 | 66.14 | 46,133 | +0.32(+0.49%) |
Feb 17, 2011 | 65.12 | 66.02 | 65.00 | 65.82 | 37,082 | +0.98(+1.50%) |
Feb 16, 2011 | 64.13 | 65.44 | 63.73 | 64.85 | 88,347 | +1.63(+2.58%) |
Feb 15, 2011 | 62.92 | 63.38 | 62.48 | 63.22 | 29,646 | -0.38(-0.59%) |
Feb 14, 2011 | 63.73 | 64.13 | 63.44 | 63.60 | 37,588 | +0.78(+1.25%) |
Feb 11, 2011 | 61.35 | 63.39 | 61.25 | 62.81 | 37,019 | +1.10(+1.77%) |
Feb 10, 2011 | 60.48 | 62.39 | 60.35 | 61.72 | 39,847 | -0.54(-0.87%) |
Feb 09, 2011 | 63.43 | 63.43 | 61.41 | 62.26 | 102,892 | -3.41(-5.20%) |
Feb 08, 2011 | 65.17 | 65.75 | 64.83 | 65.68 | 17,291 | +0.32(+0.49%) |
Feb 07, 2011 | 65.27 | 65.81 | 65.10 | 65.35 | 33,325 | -1.19(-1.78%) |
Feb 04, 2011 | 66.34 | 66.54 | 65.24 | 66.54 | 31,301 | +0.52(+0.78%) |
Feb 03, 2011 | 66.43 | 66.74 | 65.78 | 66.02 | 17,977 | -0.41(-0.62%) |
Feb 02, 2011 | 67.08 | 67.18 | 66.16 | 66.44 | 25,474 | -0.05(-0.07%) |