Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 73.24 | 73.47 | 73.21 | 73.46 | 128,485 | +0.14(+0.20%) |
Apr 28, 2011 | 73.18 | 73.38 | 73.14 | 73.32 | 214,864 | +0.18(+0.25%) |
Apr 27, 2011 | 73.18 | 73.18 | 73.04 | 73.14 | 101,915 | +0.10(+0.14%) |
Apr 26, 2011 | 73.07 | 73.15 | 72.92 | 73.04 | 83,118 | +0.16(+0.22%) |
Apr 25, 2011 | 72.75 | 73.00 | 72.75 | 72.88 | 183,431 | +0.13(+0.18%) |
Apr 21, 2011 | 72.59 | 72.79 | 72.59 | 72.75 | 146,313 | +0.07(+0.10%) |
Apr 20, 2011 | 72.60 | 72.71 | 72.54 | 72.68 | 93,725 | +0.04(+0.05%) |
Apr 19, 2011 | 72.51 | 72.66 | 72.43 | 72.64 | 471,835 | +0.17(+0.23%) |
Apr 18, 2011 | 72.22 | 72.48 | 72.12 | 72.48 | 120,767 | +0.10(+0.14%) |
Apr 15, 2011 | 72.06 | 72.39 | 71.99 | 72.38 | 242,118 | +0.32(+0.44%) |
Apr 14, 2011 | 71.91 | 72.06 | 71.90 | 72.06 | 99,578 | +0.11(+0.15%) |
Apr 13, 2011 | 71.89 | 71.97 | 71.86 | 71.95 | 84,449 | +0.00(+0.00%) |
Apr 12, 2011 | 71.75 | 71.98 | 71.75 | 71.95 | 147,510 | +0.12(+0.17%) |
Apr 11, 2011 | 71.84 | 71.85 | 71.65 | 71.83 | 88,826 | +0.06(+0.08%) |
Apr 08, 2011 | 71.95 | 71.95 | 71.75 | 71.77 | 97,988 | -0.13(-0.18%) |
Apr 07, 2011 | 71.67 | 71.98 | 71.67 | 71.90 | 294,762 | +0.37(+0.52%) |
Apr 06, 2011 | 71.96 | 71.96 | 71.53 | 71.53 | 145,643 | -0.29(-0.40%) |
Apr 05, 2011 | 71.81 | 71.86 | 71.60 | 71.81 | 107,452 | +0.00(+0.00%) |
Apr 04, 2011 | 71.92 | 72.10 | 71.74 | 71.81 | 94,153 | -0.06(-0.08%) |
Apr 01, 2011 | 71.68 | 72.35 | 71.49 | 71.87 | 786,570 | +0.39(+0.54%) |
Mar 31, 2011 | 71.61 | 71.65 | 71.49 | 71.49 | 130,102 | -0.11(-0.15%) |
Mar 30, 2011 | 71.67 | 71.79 | 71.58 | 71.59 | 169,694 | -0.06(-0.09%) |
Mar 29, 2011 | 71.88 | 71.88 | 71.58 | 71.66 | 185,372 | -0.12(-0.17%) |
Mar 28, 2011 | 71.75 | 71.94 | 71.75 | 71.78 | 102,840 | +0.03(+0.04%) |
Mar 25, 2011 | 71.88 | 71.92 | 71.74 | 71.75 | 89,824 | -0.03(-0.04%) |
Mar 24, 2011 | 71.82 | 71.95 | 71.74 | 71.78 | 121,533 | -0.10(-0.14%) |
Mar 23, 2011 | 71.92 | 71.96 | 71.81 | 71.88 | 154,130 | +0.10(+0.14%) |
Mar 22, 2011 | 71.88 | 72.03 | 71.77 | 71.78 | 148,113 | -0.27(-0.38%) |
Mar 21, 2011 | 71.97 | 72.10 | 71.93 | 72.05 | 120,190 | +0.00(+0.00%) |
Mar 18, 2011 | 71.95 | 72.15 | 71.94 | 72.05 | 126,048 | -0.02(-0.02%) |
Mar 17, 2011 | 71.88 | 72.17 | 71.88 | 72.07 | 184,525 | -0.09(-0.13%) |
Mar 16, 2011 | 72.20 | 72.38 | 71.89 | 72.16 | 204,061 | +0.26(+0.36%) |
Mar 15, 2011 | 71.91 | 71.94 | 71.74 | 71.90 | 192,768 | +0.17(+0.23%) |
Mar 14, 2011 | 71.88 | 71.93 | 71.74 | 71.74 | 89,166 | -0.07(-0.10%) |
Mar 11, 2011 | 71.72 | 71.87 | 71.58 | 71.81 | 160,577 | -0.09(-0.13%) |
Mar 10, 2011 | 71.87 | 71.96 | 71.58 | 71.90 | 198,970 | +0.06(+0.09%) |
Mar 09, 2011 | 71.80 | 71.93 | 71.67 | 71.84 | 171,503 | +0.15(+0.22%) |
Mar 08, 2011 | 71.42 | 71.85 | 71.39 | 71.68 | 178,828 | +0.28(+0.39%) |
Mar 07, 2011 | 71.99 | 71.99 | 71.40 | 71.41 | 310,207 | -0.46(-0.64%) |
Mar 04, 2011 | 72.11 | 72.15 | 71.71 | 71.87 | 262,757 | -0.24(-0.33%) |
Mar 03, 2011 | 72.05 | 72.21 | 71.82 | 72.10 | 176,121 | +0.08(+0.11%) |
Mar 02, 2011 | 72.33 | 72.43 | 72.02 | 72.02 | 104,496 | -0.19(-0.26%) |
Mar 01, 2011 | 72.32 | 72.50 | 72.17 | 72.21 | 242,838 | -0.14(-0.19%) |
Feb 28, 2011 | 72.31 | 72.38 | 72.15 | 72.35 | 220,739 | +0.21(+0.29%) |
Feb 25, 2011 | 72.09 | 72.28 | 71.76 | 72.14 | 176,621 | +0.12(+0.16%) |
Feb 24, 2011 | 71.61 | 72.22 | 71.59 | 72.03 | 263,420 | +0.37(+0.51%) |
Feb 23, 2011 | 71.91 | 71.91 | 71.46 | 71.66 | 348,548 | +0.20(+0.28%) |
Feb 22, 2011 | 71.81 | 72.01 | 71.41 | 71.46 | 292,822 | -0.34(-0.47%) |
Feb 18, 2011 | 71.53 | 71.87 | 71.50 | 71.80 | 243,741 | +0.14(+0.19%) |
Feb 17, 2011 | 71.51 | 71.80 | 71.18 | 71.66 | 258,369 | +0.42(+0.59%) |
Feb 16, 2011 | 71.32 | 71.58 | 71.20 | 71.24 | 288,708 | -0.14(-0.20%) |
Feb 15, 2011 | 71.63 | 71.66 | 71.38 | 71.38 | 365,235 | -0.10(-0.14%) |
Feb 14, 2011 | 72.16 | 72.20 | 71.40 | 71.48 | 598,168 | -0.75(-1.03%) |
Feb 11, 2011 | 71.51 | 72.71 | 71.33 | 72.23 | 870,019 | +1.14(+1.60%) |
Feb 10, 2011 | 70.94 | 71.16 | 70.66 | 71.09 | 291,160 | +0.29(+0.40%) |
Feb 09, 2011 | 70.84 | 70.86 | 70.66 | 70.80 | 234,001 | +0.20(+0.28%) |
Feb 08, 2011 | 70.54 | 70.81 | 70.48 | 70.60 | 307,973 | -0.03(-0.04%) |
Feb 07, 2011 | 70.72 | 70.80 | 70.02 | 70.63 | 1,211,484 | +0.04(+0.06%) |
Feb 04, 2011 | 70.89 | 70.89 | 70.56 | 70.59 | 215,754 | -0.17(-0.24%) |
Feb 03, 2011 | 70.69 | 71.00 | 70.69 | 70.76 | 170,050 | -0.09(-0.13%) |
Feb 02, 2011 | 71.07 | 71.07 | 70.73 | 70.85 | 161,875 | -0.22(-0.31%) |