Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 76.31 | 76.51 | 75.49 | 75.67 | 2,546,013 | -0.46(-0.60%) |
May 23, 2011 | 76.05 | 76.40 | 75.42 | 76.13 | 2,611,140 | -1.27(-1.64%) |
May 20, 2011 | 76.92 | 77.73 | 76.37 | 77.40 | 3,536,350 | +0.34(+0.44%) |
May 19, 2011 | 76.14 | 77.69 | 76.06 | 77.06 | 4,054,738 | +1.62(+2.15%) |
May 18, 2011 | 74.00 | 75.53 | 73.43 | 75.44 | 3,218,646 | +1.63(+2.21%) |
May 17, 2011 | 74.25 | 74.70 | 73.50 | 73.81 | 4,016,846 | -0.61(-0.82%) |
May 16, 2011 | 74.60 | 75.48 | 74.40 | 74.42 | 3,436,912 | -0.33(-0.44%) |
May 13, 2011 | 77.09 | 77.09 | 74.40 | 74.75 | 4,361,594 | -2.24(-2.91%) |
May 12, 2011 | 77.32 | 77.68 | 76.61 | 76.99 | 2,637,307 | -0.40(-0.52%) |
May 11, 2011 | 78.63 | 78.89 | 76.92 | 77.39 | 3,047,335 | -1.74(-2.20%) |
May 10, 2011 | 78.47 | 79.22 | 78.33 | 79.13 | 2,856,364 | +0.88(+1.12%) |
May 09, 2011 | 79.00 | 79.00 | 77.82 | 78.25 | 2,469,927 | -0.35(-0.45%) |
May 06, 2011 | 78.92 | 79.29 | 78.23 | 78.60 | 2,973,958 | +0.77(+0.99%) |
May 05, 2011 | 76.57 | 78.65 | 76.00 | 77.83 | 3,741,248 | +0.96(+1.25%) |
May 04, 2011 | 78.03 | 78.40 | 76.60 | 76.87 | 4,168,251 | -1.07(-1.37%) |
May 03, 2011 | 78.19 | 78.32 | 77.25 | 77.94 | 2,202,428 | -0.72(-0.92%) |
May 02, 2011 | 78.62 | 78.75 | 78.38 | 78.66 | 2,316,357 | -0.03(-0.04%) |
Apr 29, 2011 | 78.02 | 79.00 | 77.60 | 78.69 | 2,382,251 | +0.58(+0.74%) |
Apr 28, 2011 | 77.34 | 78.65 | 77.11 | 78.11 | 4,355,173 | +1.17(+1.52%) |
Apr 27, 2011 | 76.90 | 77.09 | 75.65 | 76.94 | 2,343,334 | +0.32(+0.42%) |
Apr 26, 2011 | 75.19 | 76.95 | 74.93 | 76.62 | 4,095,691 | +1.99(+2.67%) |
Apr 25, 2011 | 74.62 | 75.03 | 74.35 | 74.63 | 2,367,475 | -0.02(-0.03%) |
Apr 21, 2011 | 74.80 | 75.65 | 74.52 | 74.65 | 5,145,237 | +0.62(+0.84%) |
Apr 20, 2011 | 77.07 | 77.07 | 72.10 | 74.03 | 12,663,541 | -2.01(-2.64%) |
Apr 19, 2011 | 75.74 | 76.16 | 75.45 | 76.04 | 4,166,641 | +0.69(+0.92%) |
Apr 18, 2011 | 75.75 | 76.18 | 74.67 | 75.35 | 3,173,852 | -1.31(-1.71%) |
Apr 15, 2011 | 76.29 | 76.95 | 75.75 | 76.66 | 3,562,601 | +0.55(+0.72%) |
Apr 14, 2011 | 75.81 | 76.20 | 75.16 | 76.11 | 3,406,606 | +0.00(+0.00%) |
Apr 13, 2011 | 75.75 | 76.28 | 75.05 | 76.11 | 3,981,703 | +0.74(+0.98%) |
Apr 12, 2011 | 74.76 | 76.35 | 74.71 | 75.37 | 5,594,282 | -0.84(-1.10%) |
Apr 11, 2011 | 76.97 | 77.25 | 75.93 | 76.21 | 2,541,427 | -0.71(-0.92%) |
Apr 08, 2011 | 78.19 | 78.25 | 76.35 | 76.92 | 2,955,238 | -0.99(-1.27%) |
Apr 07, 2011 | 78.39 | 78.39 | 77.46 | 77.91 | 3,200,981 | +0.01(+0.01%) |
Apr 06, 2011 | 78.10 | 78.25 | 77.05 | 77.90 | 3,398,142 | +0.25(+0.32%) |
Apr 05, 2011 | 78.47 | 78.71 | 77.58 | 77.65 | 3,099,402 | -1.26(-1.60%) |
Apr 04, 2011 | 78.99 | 79.30 | 78.45 | 78.91 | 2,534,714 | -0.48(-0.60%) |
Apr 01, 2011 | 79.26 | 79.90 | 79.03 | 79.39 | 3,798,122 | +0.79(+1.01%) |
Mar 31, 2011 | 77.62 | 78.88 | 77.50 | 78.60 | 4,102,064 | +1.03(+1.33%) |
Mar 30, 2011 | 77.57 | 77.57 | 77.57 | 77.57 | 6,310,335 | -2.44(-3.05%) |
Mar 29, 2011 | 79.78 | 80.24 | 79.22 | 80.01 | 3,638,309 | +0.23(+0.29%) |
Mar 28, 2011 | 79.52 | 80.27 | 79.31 | 79.78 | 2,443,499 | +0.62(+0.78%) |
Mar 25, 2011 | 79.02 | 79.58 | 78.60 | 79.16 | 3,156,703 | +0.20(+0.25%) |
Mar 24, 2011 | 78.75 | 79.19 | 78.55 | 78.96 | 3,471,857 | +0.61(+0.78%) |
Mar 23, 2011 | 78.81 | 78.87 | 77.85 | 78.35 | 3,598,002 | -0.02(-0.03%) |
Mar 22, 2011 | 78.25 | 78.90 | 77.90 | 78.37 | 4,533,422 | +0.28(+0.36%) |
Mar 21, 2011 | 77.75 | 78.23 | 77.73 | 78.09 | 3,274,233 | +1.87(+2.45%) |
Mar 18, 2011 | 76.75 | 76.98 | 76.00 | 76.22 | 3,462,681 | +0.50(+0.66%) |
Mar 17, 2011 | 74.98 | 77.24 | 74.48 | 75.72 | 5,327,296 | +1.98(+2.69%) |
Mar 16, 2011 | 74.65 | 75.13 | 73.12 | 73.74 | 4,719,118 | -1.00(-1.34%) |
Mar 15, 2011 | 73.86 | 75.28 | 73.69 | 74.74 | 4,602,541 | +0.32(+0.43%) |
Mar 14, 2011 | 74.55 | 75.20 | 73.57 | 74.42 | 2,846,208 | -0.47(-0.63%) |
Mar 11, 2011 | 73.90 | 75.34 | 72.92 | 74.89 | 3,264,464 | +0.32(+0.43%) |
Mar 10, 2011 | 74.77 | 75.10 | 73.50 | 74.57 | 4,113,568 | -1.31(-1.73%) |
Mar 09, 2011 | 75.41 | 76.28 | 74.79 | 75.88 | 3,364,235 | +0.22(+0.29%) |
Mar 08, 2011 | 74.54 | 75.91 | 74.14 | 75.66 | 2,361,831 | +1.43(+1.93%) |
Mar 07, 2011 | 75.26 | 75.55 | 73.40 | 74.23 | 2,980,820 | -0.73(-0.97%) |
Mar 04, 2011 | 75.62 | 75.67 | 74.02 | 74.96 | 2,655,021 | +0.43(+0.58%) |
Mar 03, 2011 | 74.74 | 75.94 | 74.25 | 74.53 | 3,182,539 | +0.73(+0.99%) |
Mar 02, 2011 | 72.72 | 73.98 | 72.51 | 73.80 | 2,746,473 | +1.22(+1.68%) |