Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 81.78 | 82.00 | 81.68 | 81.97 | 46,821 | +0.20(+0.25%) |
Apr 28, 2011 | 81.72 | 81.83 | 81.62 | 81.77 | 65,781 | +0.14(+0.17%) |
Apr 27, 2011 | 81.61 | 81.70 | 81.43 | 81.63 | 57,154 | -0.03(-0.04%) |
Apr 26, 2011 | 81.56 | 81.75 | 81.47 | 81.66 | 62,882 | +0.16(+0.19%) |
Apr 25, 2011 | 81.33 | 81.51 | 81.32 | 81.51 | 41,453 | +0.20(+0.25%) |
Apr 21, 2011 | 81.44 | 81.46 | 81.25 | 81.31 | 43,463 | +0.02(+0.02%) |
Apr 20, 2011 | 81.42 | 81.42 | 81.24 | 81.29 | 67,711 | -0.14(-0.17%) |
Apr 19, 2011 | 81.34 | 81.48 | 81.29 | 81.43 | 41,255 | +0.17(+0.21%) |
Apr 18, 2011 | 80.95 | 81.29 | 80.81 | 81.26 | 40,559 | +0.18(+0.22%) |
Apr 15, 2011 | 81.02 | 81.13 | 80.89 | 81.08 | 29,112 | +0.52(+0.64%) |
Apr 14, 2011 | 80.77 | 80.83 | 80.53 | 80.56 | 51,101 | -0.27(-0.33%) |
Apr 13, 2011 | 80.33 | 80.83 | 80.30 | 80.83 | 43,224 | +0.26(+0.32%) |
Apr 12, 2011 | 80.53 | 80.70 | 80.52 | 80.58 | 43,746 | +0.22(+0.28%) |
Apr 11, 2011 | 80.30 | 80.41 | 80.18 | 80.35 | 26,601 | +0.06(+0.08%) |
Apr 08, 2011 | 80.30 | 80.39 | 80.20 | 80.29 | 54,508 | -0.11(-0.13%) |
Apr 07, 2011 | 80.42 | 80.45 | 80.23 | 80.40 | 36,511 | -0.03(-0.04%) |
Apr 06, 2011 | 80.56 | 80.65 | 80.43 | 80.43 | 41,100 | -0.25(-0.31%) |
Apr 05, 2011 | 80.66 | 80.75 | 80.56 | 80.68 | 153,366 | -0.07(-0.09%) |
Apr 04, 2011 | 80.52 | 80.85 | 80.52 | 80.75 | 159,359 | +0.09(+0.12%) |
Apr 01, 2011 | 80.09 | 80.66 | 80.09 | 80.66 | 38,527 | +0.24(+0.30%) |
Mar 31, 2011 | 80.64 | 80.70 | 80.38 | 80.41 | 52,208 | -0.12(-0.15%) |
Mar 30, 2011 | 80.52 | 80.61 | 80.29 | 80.54 | 46,858 | +0.11(+0.13%) |
Mar 29, 2011 | 80.45 | 80.49 | 80.27 | 80.43 | 112,365 | -0.16(-0.20%) |
Mar 28, 2011 | 80.39 | 80.61 | 80.35 | 80.59 | 67,129 | +0.04(+0.05%) |
Mar 25, 2011 | 80.78 | 80.81 | 80.44 | 80.55 | 34,304 | -0.16(-0.20%) |
Mar 24, 2011 | 80.81 | 80.81 | 80.57 | 80.71 | 34,934 | -0.12(-0.15%) |
Mar 23, 2011 | 80.98 | 81.13 | 80.78 | 80.83 | 29,776 | -0.13(-0.16%) |
Mar 22, 2011 | 80.82 | 80.96 | 80.79 | 80.96 | 44,158 | +0.02(+0.02%) |
Mar 21, 2011 | 80.86 | 81.04 | 80.86 | 80.95 | 47,620 | -0.15(-0.19%) |
Mar 18, 2011 | 80.69 | 81.15 | 80.69 | 81.10 | 88,039 | +0.01(+0.01%) |
Mar 17, 2011 | 80.98 | 81.19 | 80.87 | 81.09 | 59,806 | -0.30(-0.37%) |
Mar 16, 2011 | 81.02 | 81.68 | 81.02 | 81.39 | 86,669 | +0.61(+0.75%) |
Mar 15, 2011 | 80.97 | 80.97 | 80.68 | 80.78 | 60,627 | -0.04(-0.05%) |
Mar 14, 2011 | 80.86 | 80.98 | 80.76 | 80.82 | 67,964 | +0.06(+0.08%) |
Mar 11, 2011 | 80.81 | 80.81 | 80.59 | 80.76 | 34,384 | +0.02(+0.03%) |
Mar 10, 2011 | 80.42 | 80.79 | 80.34 | 80.74 | 40,115 | +0.33(+0.41%) |
Mar 09, 2011 | 80.25 | 80.51 | 80.20 | 80.41 | 44,317 | +0.24(+0.30%) |
Mar 08, 2011 | 80.17 | 80.20 | 80.02 | 80.17 | 42,311 | -0.04(-0.06%) |
Mar 07, 2011 | 80.14 | 80.40 | 79.95 | 80.21 | 39,239 | -0.09(-0.12%) |
Mar 04, 2011 | 79.98 | 80.38 | 79.96 | 80.31 | 98,507 | +0.35(+0.44%) |
Mar 03, 2011 | 80.10 | 80.18 | 79.88 | 79.95 | 61,161 | -0.40(-0.50%) |
Mar 02, 2011 | 80.53 | 80.66 | 80.32 | 80.35 | 92,515 | -0.21(-0.26%) |
Mar 01, 2011 | 80.28 | 80.63 | 80.28 | 80.56 | 76,821 | -0.03(-0.04%) |
Feb 28, 2011 | 80.50 | 80.60 | 80.41 | 80.60 | 67,693 | +0.19(+0.24%) |
Feb 25, 2011 | 80.23 | 80.45 | 80.22 | 80.40 | 122,143 | +0.18(+0.22%) |
Feb 24, 2011 | 80.27 | 80.40 | 80.15 | 80.23 | 48,888 | +0.18(+0.22%) |
Feb 23, 2011 | 80.10 | 80.32 | 80.04 | 80.05 | 33,811 | -0.19(-0.24%) |
Feb 22, 2011 | 79.98 | 80.29 | 79.90 | 80.24 | 77,333 | +0.34(+0.42%) |
Feb 18, 2011 | 79.68 | 79.90 | 79.58 | 79.90 | 42,688 | +0.12(+0.14%) |
Feb 17, 2011 | 79.85 | 79.88 | 79.75 | 79.79 | 49,097 | +0.17(+0.21%) |
Feb 16, 2011 | 79.68 | 79.84 | 79.55 | 79.62 | 43,799 | -0.09(-0.12%) |
Feb 15, 2011 | 79.57 | 79.71 | 79.52 | 79.71 | 65,420 | +0.12(+0.14%) |
Feb 14, 2011 | 79.33 | 79.68 | 79.33 | 79.60 | 63,498 | +0.02(+0.02%) |
Feb 11, 2011 | 79.57 | 79.64 | 79.41 | 79.58 | 30,752 | +0.32(+0.41%) |
Feb 10, 2011 | 79.33 | 79.47 | 79.14 | 79.26 | 66,896 | -0.28(-0.36%) |
Feb 09, 2011 | 79.46 | 79.64 | 79.13 | 79.54 | 62,793 | +0.31(+0.40%) |
Feb 08, 2011 | 79.41 | 79.48 | 79.10 | 79.23 | 124,856 | -0.16(-0.20%) |
Feb 07, 2011 | 79.18 | 79.44 | 79.06 | 79.39 | 124,482 | +0.12(+0.15%) |
Feb 04, 2011 | 79.47 | 79.49 | 79.12 | 79.27 | 65,988 | -0.11(-0.14%) |
Feb 03, 2011 | 79.49 | 79.74 | 79.37 | 79.37 | 42,714 | -0.25(-0.32%) |
Feb 02, 2011 | 79.75 | 79.86 | 79.49 | 79.63 | 57,885 | -0.19(-0.24%) |