Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 76.99 | 77.09 | 76.96 | 77.06 | 805,370 | +0.03(+0.04%) |
May 23, 2011 | 77.11 | 77.14 | 77.02 | 77.03 | 1,117,721 | +0.06(+0.08%) |
May 20, 2011 | 76.93 | 77.00 | 76.91 | 76.96 | 1,304,634 | +0.07(+0.09%) |
May 19, 2011 | 76.74 | 76.93 | 76.71 | 76.89 | 879,657 | -0.06(-0.07%) |
May 18, 2011 | 77.04 | 77.08 | 76.90 | 76.95 | 859,921 | -0.12(-0.16%) |
May 17, 2011 | 77.05 | 77.12 | 77.01 | 77.07 | 950,088 | +0.09(+0.11%) |
May 16, 2011 | 76.83 | 77.02 | 76.81 | 76.98 | 942,542 | +0.17(+0.22%) |
May 13, 2011 | 76.78 | 76.96 | 76.75 | 76.82 | 434,881 | +0.12(+0.16%) |
May 12, 2011 | 76.77 | 76.83 | 76.63 | 76.70 | 1,066,348 | -0.11(-0.15%) |
May 11, 2011 | 76.61 | 76.83 | 76.61 | 76.81 | 749,145 | +0.14(+0.18%) |
May 10, 2011 | 76.72 | 76.78 | 76.64 | 76.68 | 745,204 | -0.14(-0.18%) |
May 09, 2011 | 76.75 | 76.84 | 76.75 | 76.81 | 698,117 | +0.09(+0.11%) |
May 06, 2011 | 76.65 | 76.85 | 76.56 | 76.73 | 1,419,388 | -0.01(-0.01%) |
May 05, 2011 | 76.59 | 76.76 | 76.59 | 76.73 | 1,112,997 | +0.17(+0.23%) |
May 04, 2011 | 76.41 | 76.57 | 76.41 | 76.56 | 916,335 | +0.14(+0.19%) |
May 03, 2011 | 76.44 | 76.50 | 76.36 | 76.42 | 675,886 | +0.02(+0.03%) |
May 02, 2011 | 76.40 | 76.42 | 76.38 | 76.39 | 852,854 | +0.04(+0.05%) |
Apr 29, 2011 | 76.20 | 76.38 | 76.20 | 76.35 | 695,964 | +0.06(+0.08%) |
Apr 28, 2011 | 76.23 | 76.30 | 76.14 | 76.29 | 799,060 | +0.18(+0.24%) |
Apr 27, 2011 | 76.04 | 76.13 | 75.93 | 76.11 | 659,851 | -0.06(-0.08%) |
Apr 26, 2011 | 75.96 | 76.17 | 75.96 | 76.17 | 794,323 | +0.28(+0.37%) |
Apr 25, 2011 | 75.83 | 75.97 | 75.81 | 75.90 | 755,152 | +0.04(+0.06%) |
Apr 21, 2011 | 75.81 | 75.90 | 75.79 | 75.85 | 624,250 | +0.05(+0.07%) |
Apr 20, 2011 | 75.84 | 75.90 | 75.77 | 75.80 | 542,065 | -0.11(-0.14%) |
Apr 19, 2011 | 75.89 | 75.94 | 75.84 | 75.91 | 656,368 | +0.15(+0.20%) |
Apr 18, 2011 | 75.66 | 75.85 | 75.62 | 75.76 | 1,004,405 | +0.13(+0.17%) |
Apr 15, 2011 | 75.53 | 75.67 | 75.53 | 75.63 | 545,234 | +0.27(+0.36%) |
Apr 14, 2011 | 75.44 | 75.49 | 75.35 | 75.36 | 911,941 | -0.07(-0.10%) |
Apr 13, 2011 | 75.23 | 75.47 | 75.23 | 75.43 | 741,003 | +0.08(+0.10%) |
Apr 12, 2011 | 75.19 | 75.39 | 75.19 | 75.35 | 784,913 | +0.29(+0.38%) |
Apr 11, 2011 | 75.02 | 75.13 | 74.98 | 75.06 | 539,504 | +0.07(+0.10%) |
Apr 08, 2011 | 75.03 | 75.08 | 74.97 | 74.99 | 547,747 | -0.14(-0.19%) |
Apr 07, 2011 | 75.08 | 75.25 | 75.06 | 75.13 | 950,447 | +0.11(+0.15%) |
Apr 06, 2011 | 75.24 | 75.24 | 75.02 | 75.02 | 1,366,928 | -0.22(-0.30%) |
Apr 05, 2011 | 75.37 | 75.39 | 75.20 | 75.24 | 1,118,050 | -0.16(-0.21%) |
Apr 04, 2011 | 75.33 | 75.49 | 75.32 | 75.40 | 721,424 | +0.12(+0.16%) |
Apr 01, 2011 | 75.10 | 75.33 | 75.08 | 75.28 | 1,371,544 | +0.10(+0.14%) |
Mar 31, 2011 | 75.35 | 75.37 | 75.18 | 75.18 | 1,418,545 | -0.09(-0.11%) |
Mar 30, 2011 | 75.26 | 75.26 | 75.26 | 75.26 | 1,106,858 | +0.13(+0.17%) |
Mar 29, 2011 | 75.17 | 75.30 | 75.10 | 75.13 | 752,479 | -0.09(-0.12%) |
Mar 28, 2011 | 75.18 | 75.27 | 75.14 | 75.23 | 2,018,705 | -0.04(-0.05%) |
Mar 25, 2011 | 75.46 | 75.46 | 75.21 | 75.26 | 1,134,423 | -0.06(-0.09%) |
Mar 24, 2011 | 75.41 | 75.46 | 75.28 | 75.33 | 2,195,504 | -0.21(-0.27%) |
Mar 23, 2011 | 75.68 | 75.69 | 75.49 | 75.53 | 660,370 | -0.04(-0.05%) |
Mar 22, 2011 | 75.48 | 75.60 | 75.47 | 75.57 | 845,724 | +0.01(+0.01%) |
Mar 21, 2011 | 75.55 | 75.64 | 75.53 | 75.56 | 644,448 | -0.18(-0.24%) |
Mar 18, 2011 | 75.66 | 75.77 | 75.60 | 75.74 | 535,362 | -0.03(-0.04%) |
Mar 17, 2011 | 75.70 | 75.85 | 75.61 | 75.77 | 817,750 | -0.18(-0.24%) |
Mar 16, 2011 | 75.77 | 76.18 | 75.70 | 75.95 | 1,415,449 | +0.34(+0.45%) |
Mar 15, 2011 | 75.75 | 75.77 | 75.59 | 75.60 | 940,490 | +0.03(+0.04%) |
Mar 14, 2011 | 75.67 | 75.78 | 75.58 | 75.58 | 581,602 | +0.04(+0.06%) |
Mar 11, 2011 | 75.54 | 75.61 | 75.45 | 75.53 | 662,524 | +0.01(+0.02%) |
Mar 10, 2011 | 75.38 | 75.55 | 75.28 | 75.52 | 654,322 | +0.26(+0.35%) |
Mar 09, 2011 | 75.12 | 75.35 | 75.05 | 75.25 | 825,912 | +0.18(+0.24%) |
Mar 08, 2011 | 75.13 | 75.13 | 75.01 | 75.08 | 737,260 | -0.06(-0.08%) |
Mar 07, 2011 | 75.04 | 75.24 | 74.95 | 75.13 | 868,591 | +0.04(+0.05%) |
Mar 04, 2011 | 75.00 | 75.16 | 74.98 | 75.10 | 1,065,097 | +0.20(+0.27%) |
Mar 03, 2011 | 75.02 | 75.03 | 74.85 | 74.90 | 865,193 | -0.26(-0.35%) |
Mar 02, 2011 | 75.30 | 75.36 | 75.15 | 75.16 | 707,894 | -0.12(-0.16%) |