Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 74.27 | 74.88 | 74.08 | 74.15 | 2,111,968 | +0.17(+0.22%) |
Apr 28, 2011 | 74.35 | 74.42 | 73.08 | 73.98 | 2,781,910 | +0.50(+0.67%) |
Apr 27, 2011 | 76.03 | 76.03 | 72.44 | 73.49 | 6,004,201 | -3.94(-5.09%) |
Apr 26, 2011 | 75.45 | 78.14 | 75.30 | 77.43 | 2,655,349 | +2.49(+3.33%) |
Apr 25, 2011 | 75.89 | 75.92 | 74.86 | 74.93 | 1,033,365 | -0.97(-1.28%) |
Apr 21, 2011 | 75.81 | 76.04 | 75.38 | 75.91 | 786,147 | +0.52(+0.69%) |
Apr 20, 2011 | 74.86 | 75.51 | 74.32 | 75.39 | 1,438,184 | +1.60(+2.16%) |
Apr 19, 2011 | 72.53 | 73.98 | 72.53 | 73.79 | 1,637,950 | +1.45(+2.01%) |
Apr 18, 2011 | 72.37 | 72.57 | 71.62 | 72.34 | 1,271,800 | -1.23(-1.68%) |
Apr 15, 2011 | 73.97 | 74.05 | 73.32 | 73.57 | 1,381,657 | -0.25(-0.34%) |
Apr 14, 2011 | 73.00 | 73.95 | 72.47 | 73.83 | 1,122,586 | +0.26(+0.35%) |
Apr 13, 2011 | 73.60 | 74.39 | 72.72 | 73.57 | 1,764,949 | +0.17(+0.22%) |
Apr 12, 2011 | 74.34 | 74.80 | 73.01 | 73.40 | 1,980,030 | -1.47(-1.96%) |
Apr 11, 2011 | 74.97 | 75.59 | 74.54 | 74.87 | 1,170,285 | -0.05(-0.07%) |
Apr 08, 2011 | 76.55 | 76.89 | 74.57 | 74.93 | 1,452,341 | -1.27(-1.67%) |
Apr 07, 2011 | 75.67 | 76.49 | 75.05 | 76.20 | 2,245,892 | +0.75(+0.99%) |
Apr 06, 2011 | 76.16 | 76.49 | 75.14 | 75.45 | 1,409,447 | -0.17(-0.23%) |
Apr 05, 2011 | 75.66 | 76.33 | 75.06 | 75.63 | 1,613,103 | +0.00(+0.00%) |
Apr 04, 2011 | 75.81 | 75.81 | 74.85 | 75.63 | 1,325,373 | +0.23(+0.30%) |
Apr 01, 2011 | 75.10 | 75.42 | 74.61 | 75.40 | 1,664,336 | +0.97(+1.30%) |
Mar 31, 2011 | 74.26 | 74.68 | 74.16 | 74.43 | 1,298,741 | +0.02(+0.03%) |
Mar 30, 2011 | 74.48 | 74.67 | 74.20 | 74.41 | 1,452,219 | +0.26(+0.35%) |
Mar 29, 2011 | 73.18 | 74.28 | 72.80 | 74.15 | 1,624,196 | +0.75(+1.02%) |
Mar 28, 2011 | 73.14 | 73.79 | 72.96 | 73.40 | 1,961,527 | +0.32(+0.44%) |
Mar 25, 2011 | 73.20 | 73.63 | 72.91 | 73.08 | 1,907,223 | +0.02(+0.02%) |
Mar 24, 2011 | 72.79 | 73.15 | 72.25 | 73.06 | 2,306,958 | +0.62(+0.86%) |
Mar 23, 2011 | 70.99 | 72.76 | 70.29 | 72.44 | 2,247,506 | +1.31(+1.85%) |
Mar 22, 2011 | 71.03 | 71.22 | 70.29 | 71.13 | 1,867,276 | +0.20(+0.28%) |
Mar 21, 2011 | 70.78 | 70.96 | 70.51 | 70.93 | 1,677,989 | +1.19(+1.71%) |
Mar 18, 2011 | 69.93 | 70.71 | 69.54 | 69.74 | 2,750,956 | +0.50(+0.73%) |
Mar 17, 2011 | 69.34 | 69.60 | 68.23 | 69.23 | 2,313,658 | +1.73(+2.56%) |
Mar 16, 2011 | 67.54 | 68.87 | 66.95 | 67.50 | 3,487,935 | +0.13(+0.19%) |
Mar 15, 2011 | 66.66 | 67.97 | 66.60 | 67.38 | 2,185,931 | -0.24(-0.35%) |
Mar 14, 2011 | 66.82 | 68.16 | 66.62 | 67.61 | 2,720,867 | +0.49(+0.73%) |
Mar 11, 2011 | 66.19 | 67.28 | 65.73 | 67.13 | 2,156,178 | +0.92(+1.39%) |
Mar 10, 2011 | 65.81 | 66.80 | 65.09 | 66.21 | 3,236,544 | -0.85(-1.27%) |
Mar 09, 2011 | 67.43 | 67.78 | 66.62 | 67.06 | 2,539,840 | -0.54(-0.80%) |
Mar 08, 2011 | 67.11 | 68.46 | 66.49 | 67.60 | 2,668,266 | +0.61(+0.92%) |
Mar 07, 2011 | 68.83 | 68.86 | 66.77 | 66.99 | 3,510,923 | -1.67(-2.43%) |
Mar 04, 2011 | 70.52 | 70.52 | 68.20 | 68.65 | 1,999,425 | -1.75(-2.48%) |
Mar 03, 2011 | 69.01 | 70.56 | 68.86 | 70.40 | 2,213,454 | +2.57(+3.79%) |
Mar 02, 2011 | 68.06 | 68.72 | 67.26 | 67.83 | 2,805,980 | -0.39(-0.58%) |
Mar 01, 2011 | 70.47 | 70.52 | 67.83 | 68.22 | 2,444,944 | -1.89(-2.69%) |
Feb 28, 2011 | 70.10 | 70.56 | 69.75 | 70.11 | 1,913,613 | +0.50(+0.71%) |
Feb 25, 2011 | 69.41 | 70.33 | 69.41 | 69.61 | 2,273,425 | +0.72(+1.04%) |
Feb 24, 2011 | 68.46 | 69.31 | 67.55 | 68.90 | 1,980,851 | +0.32(+0.47%) |
Feb 23, 2011 | 69.65 | 69.93 | 67.93 | 68.57 | 2,028,203 | -1.47(-2.10%) |
Feb 22, 2011 | 71.77 | 71.78 | 69.97 | 70.04 | 1,481,769 | -2.19(-3.03%) |
Feb 18, 2011 | 72.43 | 72.55 | 71.80 | 72.23 | 1,223,305 | +0.18(+0.25%) |
Feb 17, 2011 | 71.83 | 72.32 | 71.21 | 72.05 | 927,224 | +0.35(+0.48%) |
Feb 16, 2011 | 72.21 | 72.81 | 71.29 | 71.70 | 1,190,775 | -0.15(-0.21%) |
Feb 15, 2011 | 72.40 | 72.59 | 71.45 | 71.85 | 1,111,435 | -0.79(-1.08%) |
Feb 14, 2011 | 73.24 | 73.41 | 72.61 | 72.64 | 1,390,869 | -0.91(-1.24%) |
Feb 11, 2011 | 71.84 | 73.58 | 71.73 | 73.55 | 1,019,232 | +1.49(+2.06%) |
Feb 10, 2011 | 71.57 | 72.21 | 71.12 | 72.06 | 1,014,014 | +0.24(+0.33%) |
Feb 09, 2011 | 72.20 | 72.32 | 71.37 | 71.83 | 1,160,883 | -0.81(-1.11%) |
Feb 08, 2011 | 72.06 | 72.72 | 71.71 | 72.64 | 1,075,804 | +0.79(+1.11%) |
Feb 07, 2011 | 71.37 | 72.28 | 71.17 | 71.84 | 1,118,348 | +0.55(+0.77%) |
Feb 04, 2011 | 70.85 | 71.30 | 70.43 | 71.30 | 1,145,494 | +1.30(+1.86%) |
Feb 03, 2011 | 70.43 | 70.61 | 69.38 | 70.00 | 1,277,364 | -0.45(-0.64%) |
Feb 02, 2011 | 70.19 | 71.02 | 70.18 | 70.45 | 1,225,054 | -0.41(-0.57%) |