Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 82.78 | 83.39 | 82.57 | 82.89 | 1,652,464 | +0.34(+0.41%) |
Apr 28, 2011 | 81.90 | 82.97 | 81.83 | 82.55 | 1,863,948 | +0.42(+0.51%) |
Apr 27, 2011 | 82.00 | 82.30 | 80.89 | 82.13 | 1,748,745 | +0.27(+0.33%) |
Apr 26, 2011 | 81.67 | 82.33 | 81.49 | 81.86 | 2,179,913 | +0.55(+0.68%) |
Apr 25, 2011 | 81.15 | 81.55 | 80.49 | 81.31 | 1,554,744 | -0.08(-0.10%) |
Apr 21, 2011 | 81.20 | 81.64 | 80.91 | 81.39 | 2,102,857 | +0.62(+0.76%) |
Apr 20, 2011 | 80.57 | 81.61 | 80.02 | 80.77 | 2,197,194 | +1.20(+1.50%) |
Apr 19, 2011 | 80.15 | 80.56 | 79.29 | 79.58 | 1,937,372 | -0.10(-0.12%) |
Apr 18, 2011 | 79.14 | 79.92 | 78.93 | 79.67 | 2,649,240 | -0.54(-0.67%) |
Apr 15, 2011 | 80.58 | 80.88 | 79.87 | 80.21 | 2,280,990 | -0.31(-0.39%) |
Apr 14, 2011 | 80.52 | 81.43 | 80.28 | 80.52 | 2,480,324 | -0.42(-0.52%) |
Apr 13, 2011 | 81.95 | 82.02 | 80.63 | 80.95 | 2,435,584 | -0.56(-0.69%) |
Apr 12, 2011 | 79.85 | 81.79 | 79.67 | 81.51 | 3,890,038 | +1.34(+1.68%) |
Apr 11, 2011 | 79.10 | 80.45 | 78.55 | 80.17 | 3,862,268 | +1.19(+1.50%) |
Apr 08, 2011 | 81.31 | 81.60 | 78.69 | 78.98 | 3,370,904 | -2.38(-2.93%) |
Apr 07, 2011 | 81.67 | 82.06 | 80.93 | 81.36 | 1,705,662 | -0.59(-0.72%) |
Apr 06, 2011 | 82.45 | 82.61 | 81.27 | 81.95 | 1,870,022 | +0.35(+0.42%) |
Apr 05, 2011 | 82.04 | 82.55 | 81.54 | 81.61 | 1,659,915 | -0.81(-0.98%) |
Apr 04, 2011 | 82.32 | 82.67 | 81.84 | 82.41 | 1,513,490 | +0.10(+0.13%) |
Apr 01, 2011 | 82.31 | 83.61 | 81.94 | 82.31 | 3,956,780 | +1.26(+1.55%) |
Mar 31, 2011 | 80.76 | 81.80 | 80.59 | 81.05 | 1,862,998 | -0.17(-0.21%) |
Mar 30, 2011 | 81.22 | 81.22 | 81.22 | 81.22 | 1,892,629 | +0.62(+0.76%) |
Mar 29, 2011 | 80.51 | 80.83 | 79.82 | 80.61 | 2,025,134 | +0.02(+0.02%) |
Mar 28, 2011 | 78.92 | 81.16 | 78.49 | 80.59 | 5,038,845 | +2.37(+3.04%) |
Mar 25, 2011 | 78.73 | 78.89 | 77.84 | 78.22 | 2,667,786 | -0.44(-0.56%) |
Mar 24, 2011 | 77.35 | 78.75 | 77.21 | 78.66 | 2,917,079 | +1.59(+2.06%) |
Mar 23, 2011 | 76.09 | 77.44 | 75.42 | 77.07 | 2,251,717 | +0.58(+0.76%) |
Mar 22, 2011 | 77.69 | 77.70 | 76.41 | 76.49 | 2,251,978 | -1.70(-2.17%) |
Mar 21, 2011 | 78.09 | 78.34 | 77.72 | 78.19 | 2,470,674 | +0.84(+1.09%) |
Mar 18, 2011 | 77.94 | 78.16 | 76.48 | 77.35 | 4,574,124 | +1.20(+1.58%) |
Mar 17, 2011 | 77.79 | 78.32 | 75.80 | 76.15 | 7,628,186 | +2.35(+3.18%) |
Mar 16, 2011 | 75.69 | 75.95 | 73.67 | 73.80 | 5,663,418 | -2.16(-2.84%) |
Mar 15, 2011 | 75.84 | 76.68 | 75.69 | 75.96 | 4,539,889 | -0.73(-0.95%) |
Mar 14, 2011 | 77.63 | 77.75 | 75.45 | 76.68 | 6,171,580 | -1.80(-2.29%) |
Mar 11, 2011 | 77.94 | 78.95 | 77.75 | 78.48 | 3,402,667 | +0.66(+0.84%) |
Mar 10, 2011 | 77.63 | 79.02 | 76.83 | 77.83 | 3,783,896 | -0.72(-0.91%) |
Mar 09, 2011 | 77.46 | 78.73 | 77.00 | 78.54 | 3,040,982 | +0.72(+0.92%) |
Mar 08, 2011 | 76.37 | 78.13 | 76.37 | 77.83 | 4,152,366 | +1.46(+1.91%) |
Mar 07, 2011 | 76.90 | 77.33 | 75.37 | 76.36 | 3,884,994 | -0.37(-0.48%) |
Mar 04, 2011 | 77.76 | 77.87 | 75.96 | 76.73 | 3,177,330 | -0.95(-1.23%) |
Mar 03, 2011 | 76.42 | 78.37 | 76.29 | 77.69 | 5,266,034 | +2.14(+2.83%) |
Mar 02, 2011 | 76.15 | 76.70 | 74.68 | 75.55 | 4,610,846 | -0.48(-0.64%) |
Mar 01, 2011 | 78.36 | 78.37 | 75.79 | 76.03 | 5,598,276 | -1.85(-2.38%) |
Feb 28, 2011 | 78.74 | 78.75 | 77.67 | 77.89 | 2,658,481 | +0.12(+0.16%) |
Feb 25, 2011 | 78.36 | 78.66 | 77.65 | 77.76 | 3,006,203 | +0.06(+0.08%) |
Feb 24, 2011 | 77.31 | 78.53 | 77.08 | 77.70 | 4,555,986 | +0.48(+0.63%) |
Feb 23, 2011 | 80.55 | 80.56 | 75.74 | 77.22 | 8,108,593 | -3.50(-4.33%) |
Feb 22, 2011 | 83.10 | 83.23 | 80.39 | 80.71 | 4,446,265 | -4.35(-5.12%) |
Feb 18, 2011 | 84.67 | 85.24 | 84.19 | 85.07 | 2,814,174 | +0.74(+0.87%) |
Feb 17, 2011 | 83.40 | 84.53 | 83.38 | 84.33 | 1,749,649 | +0.55(+0.65%) |
Feb 16, 2011 | 83.38 | 84.01 | 82.97 | 83.79 | 2,603,434 | +0.74(+0.90%) |
Feb 15, 2011 | 82.20 | 83.67 | 82.10 | 83.04 | 6,244,184 | +1.72(+2.12%) |
Feb 14, 2011 | 82.22 | 82.80 | 81.16 | 81.32 | 3,245,616 | -1.24(-1.50%) |
Feb 11, 2011 | 81.22 | 82.96 | 81.16 | 82.56 | 2,364,265 | +0.85(+1.04%) |
Feb 10, 2011 | 79.00 | 81.93 | 79.00 | 81.71 | 3,495,827 | +2.46(+3.10%) |
Feb 09, 2011 | 79.35 | 79.75 | 78.73 | 79.25 | 2,037,621 | -0.39(-0.49%) |
Feb 08, 2011 | 79.06 | 79.94 | 78.88 | 79.64 | 1,911,082 | +0.51(+0.65%) |
Feb 07, 2011 | 79.46 | 80.25 | 78.99 | 79.13 | 2,478,266 | -0.24(-0.31%) |
Feb 04, 2011 | 79.25 | 79.44 | 78.33 | 79.37 | 2,296,284 | +0.24(+0.31%) |
Feb 03, 2011 | 79.55 | 79.86 | 78.82 | 79.13 | 4,545,866 | +0.57(+0.73%) |
Feb 02, 2011 | 79.66 | 79.71 | 78.31 | 78.56 | 4,825,533 | -1.64(-2.04%) |