Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 71.06 | 71.94 | 70.89 | 71.80 | 97,735 | +0.91(+1.28%) |
Apr 28, 2011 | 70.17 | 70.94 | 69.88 | 70.89 | 70,163 | +0.68(+0.97%) |
Apr 27, 2011 | 69.80 | 70.35 | 69.67 | 70.21 | 103,507 | +0.32(+0.46%) |
Apr 26, 2011 | 68.30 | 70.22 | 68.30 | 69.89 | 103,738 | +1.56(+2.28%) |
Apr 25, 2011 | 69.08 | 69.32 | 68.18 | 68.33 | 130,453 | -1.22(-1.75%) |
Apr 21, 2011 | 70.01 | 70.01 | 69.28 | 69.55 | 107,167 | +0.11(+0.16%) |
Apr 20, 2011 | 67.41 | 69.48 | 67.41 | 69.44 | 184,670 | +3.26(+4.93%) |
Apr 19, 2011 | 65.77 | 66.29 | 64.93 | 66.18 | 135,777 | +0.60(+0.91%) |
Apr 18, 2011 | 66.02 | 66.23 | 65.08 | 65.58 | 87,760 | -1.61(-2.40%) |
Apr 15, 2011 | 66.52 | 67.49 | 66.14 | 67.19 | 107,288 | +0.50(+0.75%) |
Apr 14, 2011 | 66.38 | 66.90 | 65.70 | 66.69 | 125,346 | -0.23(-0.34%) |
Apr 13, 2011 | 68.28 | 68.63 | 66.00 | 66.92 | 129,676 | -0.88(-1.30%) |
Apr 12, 2011 | 68.38 | 68.51 | 67.71 | 67.80 | 79,828 | -1.01(-1.47%) |
Apr 11, 2011 | 69.75 | 70.00 | 68.50 | 68.81 | 99,800 | -1.04(-1.49%) |
Apr 08, 2011 | 71.94 | 71.98 | 69.34 | 69.85 | 104,203 | -1.53(-2.14%) |
Apr 07, 2011 | 72.08 | 73.08 | 71.34 | 71.38 | 67,872 | -0.45(-0.63%) |
Apr 06, 2011 | 71.86 | 72.20 | 71.21 | 71.83 | 58,926 | +0.25(+0.35%) |
Apr 05, 2011 | 71.56 | 72.55 | 71.22 | 71.58 | 63,981 | -0.23(-0.32%) |
Apr 04, 2011 | 72.37 | 72.37 | 71.21 | 71.81 | 102,491 | -0.73(-1.01%) |
Apr 01, 2011 | 71.50 | 72.90 | 71.24 | 72.54 | 183,435 | +1.82(+2.57%) |
Mar 31, 2011 | 70.65 | 71.02 | 70.38 | 70.72 | 72,014 | +0.04(+0.06%) |
Mar 30, 2011 | 70.68 | 70.68 | 70.68 | 70.68 | 101,134 | +0.45(+0.64%) |
Mar 29, 2011 | 69.25 | 70.28 | 68.78 | 70.23 | 120,195 | +0.89(+1.28%) |
Mar 28, 2011 | 71.26 | 71.26 | 69.30 | 69.34 | 134,750 | -1.58(-2.23%) |
Mar 25, 2011 | 71.33 | 71.95 | 70.27 | 70.92 | 98,049 | +0.00(+0.00%) |
Mar 24, 2011 | 71.12 | 71.46 | 70.42 | 70.92 | 84,314 | +0.35(+0.50%) |
Mar 23, 2011 | 70.61 | 71.11 | 69.73 | 70.57 | 110,644 | -0.32(-0.45%) |
Mar 22, 2011 | 71.80 | 71.83 | 70.17 | 70.89 | 106,567 | -0.80(-1.12%) |
Mar 21, 2011 | 71.88 | 72.12 | 71.32 | 71.69 | 151,339 | +2.08(+2.99%) |
Mar 18, 2011 | 69.01 | 70.31 | 68.95 | 69.61 | 202,225 | +1.62(+2.38%) |
Mar 17, 2011 | 68.44 | 68.71 | 67.91 | 67.99 | 99,181 | +0.93(+1.39%) |
Mar 16, 2011 | 67.54 | 68.14 | 66.60 | 67.06 | 145,878 | -0.89(-1.31%) |
Mar 15, 2011 | 67.37 | 68.62 | 67.30 | 67.95 | 98,606 | -0.79(-1.15%) |
Mar 14, 2011 | 68.47 | 69.11 | 67.81 | 68.74 | 83,121 | -0.62(-0.89%) |
Mar 11, 2011 | 68.92 | 69.80 | 68.08 | 69.36 | 136,378 | -0.03(-0.04%) |
Mar 10, 2011 | 70.99 | 71.80 | 69.02 | 69.39 | 167,349 | -2.79(-3.87%) |
Mar 09, 2011 | 71.63 | 72.50 | 71.11 | 72.18 | 89,031 | +0.21(+0.29%) |
Mar 08, 2011 | 70.46 | 72.52 | 69.78 | 71.97 | 78,077 | +1.47(+2.09%) |
Mar 07, 2011 | 71.96 | 72.52 | 69.73 | 70.50 | 156,650 | -1.38(-1.92%) |
Mar 04, 2011 | 73.22 | 73.22 | 70.49 | 71.88 | 90,482 | -1.06(-1.45%) |
Mar 03, 2011 | 71.51 | 73.04 | 71.49 | 72.94 | 167,131 | +2.26(+3.20%) |
Mar 02, 2011 | 70.71 | 71.70 | 69.96 | 70.68 | 139,552 | -0.19(-0.27%) |
Mar 01, 2011 | 71.91 | 72.21 | 70.16 | 70.87 | 258,501 | -0.70(-0.98%) |
Feb 28, 2011 | 71.98 | 71.98 | 69.74 | 71.57 | 295,754 | +0.16(+0.22%) |
Feb 25, 2011 | 71.41 | 73.38 | 70.57 | 71.41 | 259,327 | +1.24(+1.77%) |
Feb 24, 2011 | 69.31 | 70.51 | 69.00 | 70.17 | 227,878 | +0.98(+1.42%) |
Feb 23, 2011 | 70.09 | 70.57 | 68.80 | 69.19 | 260,219 | -1.11(-1.58%) |
Feb 22, 2011 | 72.03 | 72.17 | 70.00 | 70.30 | 245,556 | -2.82(-3.86%) |
Feb 18, 2011 | 72.91 | 73.29 | 72.20 | 73.12 | 168,997 | +0.64(+0.88%) |
Feb 17, 2011 | 71.61 | 72.89 | 71.55 | 72.48 | 202,151 | +0.75(+1.05%) |
Feb 16, 2011 | 71.37 | 71.91 | 70.86 | 71.73 | 189,437 | +0.80(+1.13%) |
Feb 15, 2011 | 70.96 | 71.45 | 70.76 | 70.93 | 182,495 | -0.34(-0.48%) |
Feb 14, 2011 | 70.91 | 71.46 | 70.72 | 71.27 | 148,822 | +0.10(+0.14%) |
Feb 11, 2011 | 70.67 | 71.65 | 70.09 | 71.17 | 137,185 | +0.06(+0.08%) |
Feb 10, 2011 | 70.76 | 71.71 | 70.55 | 71.11 | 128,213 | -0.32(-0.45%) |
Feb 09, 2011 | 71.40 | 71.77 | 70.86 | 71.43 | 207,084 | -0.41(-0.57%) |
Feb 08, 2011 | 72.15 | 72.15 | 71.49 | 71.84 | 157,768 | -0.45(-0.62%) |
Feb 07, 2011 | 71.55 | 72.85 | 71.34 | 72.29 | 159,410 | +0.91(+1.27%) |
Feb 04, 2011 | 70.82 | 72.13 | 70.32 | 71.38 | 141,802 | -0.34(-0.47%) |
Feb 03, 2011 | 72.64 | 72.64 | 70.97 | 71.72 | 162,548 | -1.09(-1.50%) |
Feb 02, 2011 | 72.49 | 73.46 | 72.33 | 72.81 | 69,575 | -0.04(-0.05%) |