Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 79.13 | 79.76 | 78.94 | 79.72 | 599,023 | +0.54(+0.69%) |
Apr 28, 2011 | 80.86 | 81.32 | 78.97 | 79.17 | 369,372 | -1.66(-2.05%) |
Apr 27, 2011 | 80.51 | 80.95 | 80.33 | 80.83 | 256,378 | +0.31(+0.39%) |
Apr 26, 2011 | 80.00 | 80.60 | 79.96 | 80.52 | 304,497 | +0.81(+1.01%) |
Apr 25, 2011 | 80.32 | 80.49 | 79.63 | 79.72 | 211,927 | -0.82(-1.02%) |
Apr 21, 2011 | 80.36 | 80.55 | 80.14 | 80.54 | 182,273 | +0.48(+0.59%) |
Apr 20, 2011 | 79.61 | 80.18 | 79.61 | 80.07 | 396,645 | +1.26(+1.60%) |
Apr 19, 2011 | 78.50 | 79.01 | 78.31 | 78.81 | 323,109 | +0.32(+0.41%) |
Apr 18, 2011 | 78.33 | 78.60 | 77.09 | 78.49 | 241,837 | -0.53(-0.68%) |
Apr 15, 2011 | 78.98 | 79.09 | 78.60 | 79.02 | 270,635 | +0.24(+0.31%) |
Apr 14, 2011 | 78.37 | 79.08 | 78.16 | 78.78 | 341,035 | +0.04(+0.05%) |
Apr 13, 2011 | 78.98 | 79.16 | 78.46 | 78.74 | 271,652 | +0.04(+0.05%) |
Apr 12, 2011 | 77.90 | 78.85 | 77.86 | 78.70 | 589,042 | +0.08(+0.10%) |
Apr 11, 2011 | 78.38 | 78.93 | 78.24 | 78.62 | 290,901 | +0.31(+0.40%) |
Apr 08, 2011 | 78.84 | 79.17 | 77.90 | 78.31 | 145,423 | -0.32(-0.41%) |
Apr 07, 2011 | 79.26 | 79.29 | 78.47 | 78.63 | 131,305 | -0.84(-1.06%) |
Apr 06, 2011 | 79.47 | 79.49 | 79.06 | 79.48 | 449,086 | +0.48(+0.60%) |
Apr 05, 2011 | 78.92 | 79.17 | 78.65 | 79.00 | 227,746 | -0.23(-0.29%) |
Apr 04, 2011 | 78.49 | 79.23 | 78.38 | 79.23 | 235,258 | +0.75(+0.95%) |
Apr 01, 2011 | 78.32 | 78.61 | 77.79 | 78.49 | 187,998 | +0.65(+0.84%) |
Mar 31, 2011 | 77.42 | 77.96 | 77.42 | 77.84 | 240,647 | +0.41(+0.53%) |
Mar 30, 2011 | 77.18 | 77.48 | 76.89 | 77.43 | 126,876 | +0.53(+0.69%) |
Mar 29, 2011 | 76.44 | 76.90 | 76.26 | 76.90 | 179,537 | +0.37(+0.48%) |
Mar 28, 2011 | 77.13 | 77.39 | 76.53 | 76.53 | 93,089 | -0.38(-0.49%) |
Mar 25, 2011 | 76.57 | 77.20 | 76.33 | 76.90 | 202,010 | +0.32(+0.42%) |
Mar 24, 2011 | 77.06 | 77.13 | 76.21 | 76.58 | 174,570 | -0.20(-0.27%) |
Mar 23, 2011 | 76.93 | 77.05 | 76.37 | 76.79 | 187,096 | -0.33(-0.43%) |
Mar 22, 2011 | 76.71 | 77.19 | 76.57 | 77.12 | 333,687 | +0.33(+0.43%) |
Mar 21, 2011 | 76.88 | 77.01 | 76.75 | 76.79 | 203,292 | +1.28(+1.70%) |
Mar 18, 2011 | 75.18 | 75.58 | 74.94 | 75.51 | 463,124 | +0.75(+1.00%) |
Mar 17, 2011 | 75.48 | 75.88 | 74.65 | 74.76 | 313,766 | +0.09(+0.12%) |
Mar 16, 2011 | 75.52 | 75.89 | 74.61 | 74.67 | 374,921 | -1.09(-1.43%) |
Mar 15, 2011 | 75.51 | 76.08 | 75.45 | 75.76 | 344,566 | -0.87(-1.14%) |
Mar 14, 2011 | 76.66 | 77.11 | 76.44 | 76.63 | 539,343 | -0.55(-0.72%) |
Mar 11, 2011 | 75.91 | 77.33 | 75.90 | 77.19 | 244,652 | +0.80(+1.04%) |
Mar 10, 2011 | 77.01 | 77.28 | 76.28 | 76.39 | 238,963 | -1.52(-1.95%) |
Mar 09, 2011 | 77.46 | 78.08 | 77.23 | 77.91 | 384,552 | +0.12(+0.15%) |
Mar 08, 2011 | 77.16 | 78.25 | 77.08 | 77.80 | 325,494 | +0.66(+0.86%) |
Mar 07, 2011 | 77.61 | 78.23 | 76.58 | 77.14 | 302,947 | -0.34(-0.44%) |
Mar 04, 2011 | 77.81 | 78.20 | 77.22 | 77.48 | 337,446 | -0.46(-0.58%) |
Mar 03, 2011 | 77.72 | 77.98 | 77.20 | 77.93 | 500,365 | +0.98(+1.27%) |
Mar 02, 2011 | 77.39 | 77.39 | 76.64 | 76.95 | 379,219 | -0.46(-0.59%) |
Mar 01, 2011 | 78.67 | 78.67 | 77.41 | 77.41 | 389,181 | -0.97(-1.24%) |
Feb 28, 2011 | 78.79 | 78.79 | 78.11 | 78.38 | 470,302 | +0.00(+0.00%) |
Feb 25, 2011 | 78.60 | 78.91 | 78.29 | 78.38 | 404,389 | -0.05(-0.06%) |
Feb 24, 2011 | 78.40 | 79.34 | 77.91 | 78.43 | 305,388 | -0.31(-0.39%) |
Feb 23, 2011 | 80.71 | 80.81 | 78.33 | 78.74 | 364,614 | -1.92(-2.38%) |
Feb 22, 2011 | 81.87 | 81.87 | 80.25 | 80.66 | 296,047 | -1.82(-2.21%) |
Feb 18, 2011 | 82.05 | 82.64 | 81.76 | 82.48 | 234,872 | +0.29(+0.35%) |
Feb 17, 2011 | 82.39 | 82.39 | 81.82 | 82.19 | 185,463 | -0.27(-0.33%) |
Feb 16, 2011 | 82.71 | 83.02 | 81.75 | 82.46 | 225,065 | -0.08(-0.09%) |
Feb 15, 2011 | 82.87 | 82.87 | 82.05 | 82.54 | 258,671 | -0.58(-0.70%) |
Feb 14, 2011 | 83.09 | 83.32 | 82.83 | 83.12 | 219,997 | +0.12(+0.14%) |
Feb 11, 2011 | 82.29 | 83.05 | 82.19 | 83.01 | 155,267 | +0.39(+0.47%) |
Feb 10, 2011 | 82.33 | 82.62 | 81.75 | 82.62 | 166,477 | +0.05(+0.06%) |
Feb 09, 2011 | 81.69 | 82.73 | 81.59 | 82.57 | 346,314 | +0.61(+0.75%) |
Feb 08, 2011 | 83.06 | 83.26 | 81.67 | 81.96 | 364,599 | -1.06(-1.27%) |
Feb 07, 2011 | 82.83 | 83.28 | 82.71 | 83.02 | 195,812 | +0.21(+0.26%) |
Feb 04, 2011 | 83.06 | 83.18 | 82.36 | 82.80 | 253,695 | -0.16(-0.20%) |
Feb 03, 2011 | 82.62 | 83.60 | 82.02 | 82.97 | 442,821 | +0.06(+0.07%) |
Feb 02, 2011 | 83.06 | 83.91 | 82.83 | 82.91 | 292,407 | -0.49(-0.58%) |