Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 72.79 | 73.49 | 71.88 | 71.92 | 79,150 | -0.54(-0.74%) |
Apr 28, 2011 | 71.88 | 73.07 | 71.84 | 72.46 | 97,372 | +0.66(+0.92%) |
Apr 27, 2011 | 70.44 | 71.88 | 69.86 | 71.80 | 46,528 | +1.40(+1.99%) |
Apr 26, 2011 | 70.85 | 71.67 | 69.90 | 70.40 | 119,036 | -0.08(-0.12%) |
Apr 25, 2011 | 70.93 | 71.51 | 70.35 | 70.48 | 25,237 | -1.15(-1.61%) |
Apr 21, 2011 | 72.09 | 72.09 | 70.77 | 71.63 | 21,010 | +0.25(+0.35%) |
Apr 20, 2011 | 71.22 | 71.47 | 69.20 | 71.38 | 233,845 | +1.28(+1.82%) |
Apr 19, 2011 | 71.22 | 71.43 | 69.41 | 70.11 | 110,222 | -0.82(-1.16%) |
Apr 18, 2011 | 70.44 | 71.18 | 69.88 | 70.93 | 97,065 | -0.41(-0.58%) |
Apr 15, 2011 | 72.04 | 72.04 | 71.01 | 71.34 | 68,367 | -1.07(-1.48%) |
Apr 14, 2011 | 73.12 | 73.12 | 71.84 | 72.42 | 25,948 | -0.95(-1.29%) |
Apr 13, 2011 | 74.11 | 74.11 | 72.54 | 73.36 | 78,453 | -0.25(-0.34%) |
Apr 12, 2011 | 74.64 | 74.64 | 72.37 | 73.61 | 104,733 | -1.57(-2.08%) |
Apr 11, 2011 | 75.26 | 75.59 | 74.64 | 75.18 | 115,630 | -0.12(-0.16%) |
Apr 08, 2011 | 76.54 | 76.54 | 74.97 | 75.30 | 58,379 | -0.58(-0.76%) |
Apr 07, 2011 | 76.17 | 76.54 | 75.10 | 75.88 | 107,233 | +0.04(+0.05%) |
Apr 06, 2011 | 76.91 | 77.12 | 75.26 | 75.84 | 206,001 | -0.87(-1.13%) |
Apr 05, 2011 | 76.70 | 77.86 | 74.89 | 76.70 | 73,589 | -0.37(-0.48%) |
Apr 04, 2011 | 77.69 | 78.35 | 76.29 | 77.08 | 116,343 | -0.33(-0.43%) |
Apr 01, 2011 | 77.32 | 77.98 | 76.46 | 77.41 | 234,351 | +0.41(+0.54%) |
Mar 31, 2011 | 73.49 | 77.16 | 73.45 | 76.99 | 197,527 | +3.51(+4.77%) |
Mar 30, 2011 | 73.49 | 73.61 | 72.13 | 73.49 | 32,648 | +1.32(+1.83%) |
Mar 29, 2011 | 70.56 | 72.17 | 69.86 | 72.17 | 31,470 | +1.48(+2.10%) |
Mar 28, 2011 | 72.58 | 72.58 | 70.52 | 70.68 | 24,596 | -1.69(-2.34%) |
Mar 25, 2011 | 71.84 | 73.65 | 71.43 | 72.37 | 29,451 | +0.95(+1.33%) |
Mar 24, 2011 | 71.05 | 71.87 | 70.81 | 71.43 | 47,263 | +0.54(+0.76%) |
Mar 23, 2011 | 68.54 | 71.06 | 66.89 | 70.89 | 147,897 | +2.23(+3.24%) |
Mar 22, 2011 | 72.33 | 72.33 | 68.62 | 68.66 | 84,199 | -3.46(-4.80%) |
Mar 21, 2011 | 72.58 | 73.20 | 71.18 | 72.13 | 39,050 | +0.95(+1.33%) |
Mar 18, 2011 | 71.14 | 71.30 | 69.94 | 71.18 | 147,580 | +0.49(+0.70%) |
Mar 17, 2011 | 72.25 | 72.25 | 70.44 | 70.68 | 37,051 | -0.41(-0.58%) |
Mar 16, 2011 | 70.81 | 72.33 | 70.11 | 71.10 | 59,432 | +0.04(+0.06%) |
Mar 15, 2011 | 70.15 | 71.14 | 68.87 | 71.05 | 40,933 | -0.82(-1.15%) |
Mar 14, 2011 | 73.03 | 73.41 | 71.30 | 71.88 | 29,414 | -1.94(-2.63%) |
Mar 11, 2011 | 74.02 | 74.31 | 72.99 | 73.82 | 36,009 | -0.25(-0.33%) |
Mar 10, 2011 | 74.15 | 75.96 | 73.08 | 74.07 | 58,646 | -1.03(-1.37%) |
Mar 09, 2011 | 74.93 | 76.17 | 74.40 | 75.10 | 19,663 | +0.16(+0.22%) |
Mar 08, 2011 | 74.44 | 76.09 | 73.61 | 74.93 | 36,375 | +0.54(+0.72%) |
Mar 07, 2011 | 76.80 | 76.80 | 73.25 | 74.40 | 46,585 | -2.04(-2.67%) |
Mar 04, 2011 | 77.37 | 77.41 | 75.86 | 76.43 | 25,567 | -1.02(-1.32%) |
Mar 03, 2011 | 76.64 | 77.62 | 76.35 | 77.45 | 37,328 | +1.71(+2.26%) |
Mar 02, 2011 | 76.11 | 77.37 | 75.21 | 75.74 | 46,849 | -0.65(-0.85%) |
Mar 01, 2011 | 77.50 | 77.78 | 75.09 | 76.39 | 54,004 | -0.65(-0.85%) |
Feb 28, 2011 | 77.50 | 77.50 | 76.17 | 77.05 | 56,578 | +0.24(+0.32%) |
Feb 25, 2011 | 75.66 | 77.50 | 75.58 | 76.80 | 114,671 | +1.10(+1.45%) |
Feb 24, 2011 | 72.93 | 77.29 | 72.03 | 75.70 | 151,464 | +2.53(+3.46%) |
Feb 23, 2011 | 74.84 | 76.48 | 72.97 | 73.17 | 46,554 | -1.96(-2.61%) |
Feb 22, 2011 | 76.64 | 77.62 | 74.52 | 75.13 | 61,637 | -2.37(-3.05%) |
Feb 18, 2011 | 76.88 | 77.74 | 75.62 | 77.50 | 112,599 | +1.02(+1.33%) |
Feb 17, 2011 | 77.21 | 77.25 | 75.37 | 76.48 | 62,575 | -0.61(-0.79%) |
Feb 16, 2011 | 75.70 | 77.58 | 74.97 | 77.09 | 333,848 | +1.92(+2.55%) |
Feb 15, 2011 | 75.54 | 75.70 | 75.05 | 75.17 | 17,141 | -0.65(-0.86%) |
Feb 14, 2011 | 74.84 | 76.43 | 74.76 | 75.82 | 25,000 | +0.61(+0.81%) |
Feb 11, 2011 | 75.33 | 75.46 | 74.56 | 75.21 | 72,151 | -0.57(-0.75%) |
Feb 10, 2011 | 75.21 | 76.48 | 75.21 | 75.78 | 62,498 | +0.12(+0.16%) |
Feb 09, 2011 | 75.99 | 76.35 | 75.17 | 75.66 | 21,934 | -0.78(-1.01%) |
Feb 08, 2011 | 76.03 | 76.43 | 75.29 | 76.43 | 24,104 | +0.12(+0.16%) |
Feb 07, 2011 | 74.80 | 76.80 | 74.64 | 76.31 | 37,022 | +1.75(+2.35%) |
Feb 04, 2011 | 74.97 | 75.33 | 73.46 | 74.56 | 26,919 | -0.57(-0.76%) |
Feb 03, 2011 | 74.56 | 75.90 | 73.91 | 75.13 | 31,529 | +0.61(+0.82%) |
Feb 02, 2011 | 73.74 | 74.76 | 73.05 | 74.52 | 36,328 | +0.69(+0.94%) |