Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 74.13 | 74.21 | 73.28 | 73.70 | 361,150 | -0.23(-0.32%) |
May 23, 2011 | 73.51 | 74.54 | 73.33 | 73.94 | 209,691 | -0.94(-1.25%) |
May 20, 2011 | 75.10 | 75.41 | 74.52 | 74.88 | 239,458 | -0.49(-0.66%) |
May 19, 2011 | 75.48 | 75.83 | 74.56 | 75.37 | 136,821 | +0.17(+0.23%) |
May 18, 2011 | 75.21 | 75.48 | 74.43 | 75.20 | 274,789 | +0.10(+0.14%) |
May 17, 2011 | 74.95 | 75.78 | 74.93 | 75.09 | 337,334 | -0.19(-0.25%) |
May 16, 2011 | 74.57 | 75.67 | 74.57 | 75.28 | 294,000 | +0.24(+0.32%) |
May 13, 2011 | 75.62 | 75.62 | 74.51 | 75.04 | 215,047 | -0.37(-0.49%) |
May 12, 2011 | 75.77 | 76.07 | 74.63 | 75.41 | 195,830 | -0.58(-0.77%) |
May 11, 2011 | 76.62 | 76.64 | 74.64 | 76.00 | 490,747 | -0.69(-0.89%) |
May 10, 2011 | 75.67 | 76.78 | 75.30 | 76.68 | 507,321 | +1.46(+1.94%) |
May 09, 2011 | 75.53 | 75.81 | 74.85 | 75.22 | 252,582 | -0.44(-0.58%) |
May 06, 2011 | 76.40 | 76.83 | 75.42 | 75.67 | 268,974 | +0.18(+0.24%) |
May 05, 2011 | 75.78 | 76.98 | 75.16 | 75.48 | 389,865 | -0.86(-1.13%) |
May 04, 2011 | 77.25 | 77.81 | 75.39 | 76.34 | 493,739 | -0.99(-1.28%) |
May 03, 2011 | 78.79 | 78.96 | 76.51 | 77.33 | 780,837 | -1.57(-1.99%) |
May 02, 2011 | 79.53 | 79.56 | 78.88 | 78.90 | 517,054 | -0.23(-0.30%) |
Apr 29, 2011 | 79.36 | 80.01 | 78.97 | 79.14 | 365,555 | -0.29(-0.36%) |
Apr 28, 2011 | 79.62 | 80.16 | 79.07 | 79.42 | 273,646 | -0.47(-0.59%) |
Apr 27, 2011 | 79.55 | 80.03 | 79.24 | 79.89 | 727,202 | +0.34(+0.43%) |
Apr 26, 2011 | 79.61 | 79.88 | 79.36 | 79.55 | 460,796 | +0.64(+0.81%) |
Apr 25, 2011 | 78.33 | 79.02 | 78.03 | 78.91 | 399,498 | +0.62(+0.80%) |
Apr 21, 2011 | 76.93 | 78.41 | 76.86 | 78.29 | 350,997 | +1.93(+2.52%) |
Apr 20, 2011 | 76.19 | 76.66 | 75.58 | 76.36 | 285,456 | +1.24(+1.65%) |
Apr 19, 2011 | 75.40 | 75.58 | 74.32 | 75.12 | 286,594 | +0.00(+0.00%) |
Apr 18, 2011 | 76.03 | 76.20 | 74.94 | 75.12 | 552,180 | -2.13(-2.75%) |
Apr 15, 2011 | 77.04 | 77.86 | 76.55 | 77.25 | 147,139 | +0.25(+0.33%) |
Apr 14, 2011 | 76.45 | 77.11 | 76.04 | 76.99 | 272,203 | +0.01(+0.01%) |
Apr 13, 2011 | 76.99 | 77.16 | 76.02 | 76.99 | 389,435 | +0.62(+0.81%) |
Apr 12, 2011 | 76.11 | 77.14 | 76.00 | 76.37 | 373,452 | -0.39(-0.51%) |
Apr 11, 2011 | 78.12 | 78.12 | 76.37 | 76.76 | 308,355 | -1.44(-1.84%) |
Apr 08, 2011 | 79.48 | 79.67 | 77.80 | 78.20 | 363,819 | -0.71(-0.90%) |
Apr 07, 2011 | 78.99 | 80.12 | 78.80 | 78.91 | 287,246 | -0.21(-0.26%) |
Apr 06, 2011 | 78.96 | 79.42 | 78.56 | 79.12 | 211,711 | +0.62(+0.80%) |
Apr 05, 2011 | 77.87 | 78.57 | 77.25 | 78.50 | 232,675 | +1.02(+1.31%) |
Apr 04, 2011 | 79.12 | 79.12 | 77.00 | 77.48 | 309,859 | -1.66(-2.09%) |
Apr 01, 2011 | 78.43 | 79.50 | 78.27 | 79.14 | 582,627 | +1.32(+1.70%) |
Mar 31, 2011 | 77.31 | 78.12 | 76.99 | 77.82 | 187,209 | +0.28(+0.36%) |
Mar 30, 2011 | 77.54 | 77.54 | 77.54 | 77.54 | 171,348 | +0.89(+1.15%) |
Mar 29, 2011 | 75.97 | 77.26 | 75.61 | 76.66 | 269,606 | +0.43(+0.56%) |
Mar 28, 2011 | 76.89 | 76.89 | 76.09 | 76.23 | 239,473 | -0.30(-0.40%) |
Mar 25, 2011 | 76.11 | 76.97 | 75.69 | 76.53 | 243,542 | +0.78(+1.03%) |
Mar 24, 2011 | 73.73 | 75.85 | 73.40 | 75.75 | 464,565 | +2.52(+3.44%) |
Mar 23, 2011 | 72.96 | 73.52 | 72.35 | 73.24 | 497,296 | +0.10(+0.14%) |
Mar 22, 2011 | 74.09 | 74.54 | 72.65 | 73.13 | 392,171 | -1.13(-1.52%) |
Mar 21, 2011 | 74.17 | 74.33 | 73.79 | 74.26 | 335,170 | +0.64(+0.87%) |
Mar 18, 2011 | 74.11 | 74.62 | 73.02 | 73.62 | 410,520 | +0.43(+0.59%) |
Mar 17, 2011 | 74.17 | 74.36 | 72.94 | 73.18 | 235,568 | +0.41(+0.56%) |
Mar 16, 2011 | 74.02 | 74.16 | 72.46 | 72.78 | 352,648 | -1.55(-2.09%) |
Mar 15, 2011 | 74.52 | 75.10 | 73.57 | 74.33 | 557,292 | +0.76(+1.03%) |
Mar 14, 2011 | 73.48 | 74.35 | 72.73 | 73.57 | 206,249 | -0.12(-0.16%) |
Mar 11, 2011 | 72.66 | 74.20 | 72.66 | 73.70 | 146,072 | +0.58(+0.80%) |
Mar 10, 2011 | 73.26 | 73.50 | 72.57 | 73.11 | 379,072 | -1.15(-1.55%) |
Mar 09, 2011 | 74.62 | 74.89 | 73.67 | 74.27 | 269,864 | -0.42(-0.56%) |
Mar 08, 2011 | 74.23 | 75.45 | 73.77 | 74.69 | 374,734 | +0.79(+1.07%) |
Mar 07, 2011 | 75.26 | 75.46 | 73.72 | 73.90 | 321,180 | -1.13(-1.50%) |
Mar 04, 2011 | 75.45 | 76.05 | 74.15 | 75.02 | 264,846 | -0.32(-0.43%) |
Mar 03, 2011 | 75.67 | 76.24 | 74.43 | 75.35 | 384,081 | +0.61(+0.81%) |
Mar 02, 2011 | 74.86 | 75.83 | 74.36 | 74.74 | 408,566 | -0.11(-0.15%) |