Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 74.73 | 74.93 | 74.38 | 74.88 | 135,969 | +0.16(+0.21%) |
May 23, 2011 | 74.45 | 74.76 | 74.42 | 74.72 | 266,009 | +0.20(+0.27%) |
May 20, 2011 | 74.82 | 74.86 | 74.50 | 74.52 | 117,822 | -0.15(-0.20%) |
May 19, 2011 | 74.85 | 74.87 | 74.64 | 74.67 | 110,814 | -0.26(-0.34%) |
May 18, 2011 | 75.20 | 75.20 | 74.85 | 74.93 | 147,361 | -0.14(-0.19%) |
May 17, 2011 | 74.61 | 75.07 | 74.61 | 75.07 | 218,341 | +0.42(+0.56%) |
May 16, 2011 | 74.71 | 74.75 | 74.50 | 74.65 | 102,263 | -0.05(-0.07%) |
May 13, 2011 | 74.66 | 74.76 | 74.60 | 74.70 | 112,771 | +0.10(+0.13%) |
May 12, 2011 | 74.16 | 74.61 | 74.16 | 74.60 | 231,295 | +0.41(+0.56%) |
May 11, 2011 | 74.13 | 74.32 | 74.03 | 74.19 | 72,178 | +0.17(+0.22%) |
May 10, 2011 | 73.95 | 74.19 | 73.95 | 74.02 | 231,336 | +0.01(+0.01%) |
May 09, 2011 | 74.01 | 74.11 | 73.92 | 74.01 | 308,023 | +0.07(+0.10%) |
May 06, 2011 | 73.96 | 74.03 | 73.85 | 73.94 | 105,116 | -0.01(-0.01%) |
May 05, 2011 | 73.88 | 74.03 | 73.88 | 73.95 | 193,561 | +0.18(+0.25%) |
May 04, 2011 | 73.59 | 73.84 | 73.57 | 73.77 | 118,875 | +0.24(+0.32%) |
May 03, 2011 | 73.62 | 73.62 | 73.44 | 73.53 | 128,596 | -0.03(-0.04%) |
May 02, 2011 | 73.53 | 73.56 | 73.49 | 73.56 | 148,285 | +0.09(+0.13%) |
Apr 29, 2011 | 73.24 | 73.47 | 73.20 | 73.46 | 128,487 | +0.14(+0.20%) |
Apr 28, 2011 | 73.18 | 73.38 | 73.14 | 73.32 | 214,867 | +0.18(+0.25%) |
Apr 27, 2011 | 73.18 | 73.18 | 73.04 | 73.14 | 101,916 | +0.10(+0.14%) |
Apr 26, 2011 | 73.07 | 73.15 | 72.92 | 73.04 | 83,119 | +0.16(+0.22%) |
Apr 25, 2011 | 72.75 | 73.00 | 72.75 | 72.88 | 183,434 | +0.13(+0.18%) |
Apr 21, 2011 | 72.59 | 72.79 | 72.59 | 72.75 | 146,315 | +0.07(+0.10%) |
Apr 20, 2011 | 72.60 | 72.71 | 72.54 | 72.68 | 93,726 | +0.04(+0.05%) |
Apr 19, 2011 | 72.50 | 72.66 | 72.43 | 72.64 | 471,843 | +0.17(+0.23%) |
Apr 18, 2011 | 72.22 | 72.48 | 72.12 | 72.48 | 120,769 | +0.10(+0.14%) |
Apr 15, 2011 | 72.06 | 72.39 | 71.99 | 72.38 | 242,122 | +0.32(+0.44%) |
Apr 14, 2011 | 71.91 | 72.06 | 71.90 | 72.06 | 99,579 | +0.11(+0.15%) |
Apr 13, 2011 | 71.89 | 71.97 | 71.86 | 71.95 | 84,450 | +0.00(+0.00%) |
Apr 12, 2011 | 71.75 | 71.98 | 71.75 | 71.95 | 147,512 | +0.12(+0.17%) |
Apr 11, 2011 | 71.83 | 71.85 | 71.65 | 71.83 | 88,828 | +0.06(+0.08%) |
Apr 08, 2011 | 71.95 | 71.95 | 71.75 | 71.77 | 97,990 | -0.13(-0.18%) |
Apr 07, 2011 | 71.67 | 71.98 | 71.67 | 71.90 | 294,766 | +0.37(+0.52%) |
Apr 06, 2011 | 71.96 | 71.96 | 71.52 | 71.52 | 145,645 | -0.29(-0.40%) |
Apr 05, 2011 | 71.81 | 71.86 | 71.60 | 71.81 | 107,454 | +0.00(+0.00%) |
Apr 04, 2011 | 71.92 | 72.10 | 71.73 | 71.81 | 94,155 | -0.06(-0.08%) |
Apr 01, 2011 | 71.68 | 72.35 | 71.49 | 71.87 | 786,583 | +0.39(+0.54%) |
Mar 31, 2011 | 71.61 | 71.65 | 71.48 | 71.48 | 130,104 | -0.11(-0.15%) |
Mar 30, 2011 | 71.66 | 71.79 | 71.58 | 71.59 | 169,696 | -0.06(-0.09%) |
Mar 29, 2011 | 71.88 | 71.88 | 71.58 | 71.66 | 185,375 | -0.12(-0.17%) |
Mar 28, 2011 | 71.75 | 71.94 | 71.75 | 71.78 | 102,842 | +0.03(+0.04%) |
Mar 25, 2011 | 71.88 | 71.91 | 71.74 | 71.75 | 89,826 | -0.03(-0.04%) |
Mar 24, 2011 | 71.82 | 71.95 | 71.74 | 71.78 | 121,535 | -0.10(-0.14%) |
Mar 23, 2011 | 71.92 | 71.96 | 71.81 | 71.88 | 154,133 | +0.10(+0.14%) |
Mar 22, 2011 | 71.88 | 72.03 | 71.77 | 71.78 | 148,116 | -0.27(-0.38%) |
Mar 21, 2011 | 71.97 | 72.10 | 71.93 | 72.05 | 120,192 | +0.00(+0.00%) |
Mar 18, 2011 | 71.94 | 72.15 | 71.94 | 72.05 | 126,050 | -0.02(-0.02%) |
Mar 17, 2011 | 71.88 | 72.17 | 71.88 | 72.07 | 184,528 | -0.09(-0.13%) |
Mar 16, 2011 | 72.20 | 72.38 | 71.89 | 72.16 | 204,065 | +0.26(+0.36%) |
Mar 15, 2011 | 71.91 | 71.93 | 71.74 | 71.90 | 192,771 | +0.17(+0.23%) |
Mar 14, 2011 | 71.88 | 71.93 | 71.74 | 71.74 | 89,168 | -0.07(-0.10%) |
Mar 11, 2011 | 71.71 | 71.87 | 71.58 | 71.81 | 160,580 | -0.09(-0.13%) |
Mar 10, 2011 | 71.87 | 71.96 | 71.58 | 71.90 | 198,973 | +0.06(+0.09%) |
Mar 09, 2011 | 71.80 | 71.93 | 71.66 | 71.84 | 171,506 | +0.16(+0.22%) |
Mar 08, 2011 | 71.42 | 71.84 | 71.38 | 71.68 | 178,831 | +0.28(+0.39%) |
Mar 07, 2011 | 71.99 | 71.99 | 71.40 | 71.41 | 310,212 | -0.46(-0.64%) |
Mar 04, 2011 | 72.11 | 72.15 | 71.71 | 71.87 | 262,761 | -0.24(-0.33%) |
Mar 03, 2011 | 72.05 | 72.21 | 71.82 | 72.10 | 176,124 | +0.08(+0.11%) |
Mar 02, 2011 | 72.32 | 72.43 | 72.02 | 72.02 | 104,497 | -0.19(-0.26%) |