Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 77.95 | 79.18 | 77.84 | 78.95 | 691,427 | +1.87(+2.43%) |
Apr 28, 2011 | 77.08 | 77.87 | 76.31 | 77.08 | 534,010 | +0.80(+1.05%) |
Apr 27, 2011 | 75.05 | 76.42 | 74.53 | 76.28 | 161,372 | +1.50(+2.01%) |
Apr 26, 2011 | 74.73 | 75.23 | 74.23 | 74.78 | 242,856 | -0.90(-1.19%) |
Apr 25, 2011 | 76.39 | 76.39 | 74.39 | 75.68 | 268,805 | -0.71(-0.93%) |
Apr 21, 2011 | 76.03 | 76.55 | 75.68 | 76.39 | 144,774 | +1.03(+1.37%) |
Apr 20, 2011 | 75.04 | 75.75 | 74.78 | 75.36 | 196,208 | +2.53(+3.47%) |
Apr 19, 2011 | 73.21 | 73.29 | 72.05 | 72.83 | 245,331 | -0.17(-0.23%) |
Apr 18, 2011 | 74.21 | 74.40 | 72.92 | 73.00 | 287,137 | -3.23(-4.24%) |
Apr 15, 2011 | 76.65 | 77.33 | 75.81 | 76.23 | 189,867 | -0.67(-0.87%) |
Apr 14, 2011 | 75.79 | 77.22 | 75.10 | 76.90 | 419,917 | +0.70(+0.92%) |
Apr 13, 2011 | 76.59 | 76.82 | 75.47 | 76.20 | 305,957 | +0.68(+0.90%) |
Apr 12, 2011 | 77.27 | 77.48 | 75.40 | 75.52 | 353,899 | -1.72(-2.23%) |
Apr 11, 2011 | 79.13 | 79.40 | 77.20 | 77.24 | 206,638 | -1.96(-2.47%) |
Apr 08, 2011 | 79.33 | 79.37 | 78.26 | 79.20 | 148,834 | +1.88(+2.43%) |
Apr 07, 2011 | 77.53 | 78.90 | 77.00 | 77.32 | 209,741 | -1.04(-1.33%) |
Apr 06, 2011 | 79.17 | 79.34 | 77.62 | 78.36 | 244,523 | -0.06(-0.08%) |
Apr 05, 2011 | 77.34 | 78.80 | 77.29 | 78.42 | 168,056 | +0.33(+0.42%) |
Apr 04, 2011 | 78.09 | 78.10 | 77.35 | 78.09 | 203,351 | +1.33(+1.73%) |
Apr 01, 2011 | 76.59 | 77.10 | 75.64 | 76.76 | 82,214 | +0.73(+0.96%) |
Mar 31, 2011 | 76.03 | 76.54 | 75.41 | 76.03 | 206,932 | +1.36(+1.82%) |
Mar 30, 2011 | 75.22 | 75.36 | 74.12 | 74.67 | 299,693 | -0.22(-0.29%) |
Mar 29, 2011 | 73.87 | 75.36 | 73.38 | 74.89 | 151,200 | +0.73(+0.98%) |
Mar 28, 2011 | 73.72 | 74.57 | 73.51 | 74.16 | 144,804 | -0.48(-0.64%) |
Mar 25, 2011 | 74.79 | 75.12 | 74.18 | 74.64 | 204,589 | -0.19(-0.25%) |
Mar 24, 2011 | 74.82 | 75.58 | 74.12 | 74.83 | 222,959 | +0.34(+0.46%) |
Mar 23, 2011 | 73.46 | 74.62 | 73.35 | 74.49 | 189,963 | +1.20(+1.64%) |
Mar 22, 2011 | 73.17 | 73.80 | 73.00 | 73.29 | 86,824 | -0.85(-1.15%) |
Mar 21, 2011 | 74.04 | 74.21 | 73.50 | 74.14 | 248,927 | +1.76(+2.43%) |
Mar 18, 2011 | 71.85 | 72.70 | 71.75 | 72.38 | 239,610 | +1.99(+2.83%) |
Mar 17, 2011 | 70.28 | 71.62 | 70.03 | 70.39 | 451,771 | +1.00(+1.44%) |
Mar 16, 2011 | 70.90 | 71.60 | 68.58 | 69.39 | 424,616 | -0.41(-0.59%) |
Mar 15, 2011 | 70.11 | 70.36 | 69.26 | 69.80 | 1,199,042 | -4.20(-5.68%) |
Mar 14, 2011 | 74.86 | 74.96 | 73.76 | 74.00 | 312,988 | -1.26(-1.67%) |
Mar 11, 2011 | 74.53 | 76.18 | 74.01 | 75.26 | 549,038 | -0.60(-0.79%) |
Mar 10, 2011 | 76.45 | 76.50 | 75.48 | 75.86 | 970,297 | -1.70(-2.19%) |
Mar 09, 2011 | 79.33 | 79.33 | 77.25 | 77.56 | 242,069 | -1.05(-1.34%) |
Mar 08, 2011 | 77.49 | 78.61 | 77.14 | 78.61 | 224,801 | +0.16(+0.20%) |
Mar 07, 2011 | 80.18 | 80.38 | 77.61 | 78.45 | 272,309 | -2.30(-2.85%) |
Mar 04, 2011 | 80.97 | 81.62 | 80.07 | 80.75 | 116,399 | -0.05(-0.06%) |
Mar 03, 2011 | 81.26 | 81.78 | 80.45 | 80.80 | 145,079 | -0.49(-0.60%) |
Mar 02, 2011 | 81.75 | 81.99 | 81.17 | 81.29 | 178,832 | +0.21(+0.26%) |
Mar 01, 2011 | 80.64 | 81.29 | 80.37 | 81.08 | 219,786 | +1.64(+2.06%) |
Feb 28, 2011 | 78.69 | 79.61 | 78.61 | 79.44 | 206,408 | +0.86(+1.09%) |
Feb 25, 2011 | 78.00 | 78.84 | 77.85 | 78.58 | 248,752 | +1.58(+2.05%) |
Feb 24, 2011 | 76.69 | 77.48 | 75.93 | 77.00 | 654,479 | -0.10(-0.13%) |
Feb 23, 2011 | 79.88 | 80.76 | 75.91 | 77.10 | 953,014 | -2.85(-3.56%) |
Feb 22, 2011 | 83.13 | 83.27 | 79.47 | 79.95 | 441,144 | -4.59(-5.43%) |
Feb 18, 2011 | 84.26 | 85.33 | 83.99 | 84.54 | 262,614 | +0.79(+0.95%) |
Feb 17, 2011 | 83.20 | 83.90 | 83.10 | 83.75 | 77,896 | +0.19(+0.23%) |
Feb 16, 2011 | 83.95 | 83.95 | 82.81 | 83.56 | 161,181 | +0.14(+0.17%) |
Feb 15, 2011 | 83.59 | 83.82 | 82.95 | 83.42 | 159,850 | +0.67(+0.81%) |
Feb 14, 2011 | 82.10 | 83.00 | 82.10 | 82.75 | 148,851 | +1.93(+2.39%) |
Feb 11, 2011 | 81.78 | 81.98 | 80.00 | 80.82 | 102,468 | -0.66(-0.81%) |
Feb 10, 2011 | 81.48 | 82.20 | 81.17 | 81.48 | 99,363 | -0.87(-1.05%) |
Feb 09, 2011 | 83.26 | 83.26 | 81.77 | 82.35 | 101,692 | -0.94(-1.13%) |
Feb 08, 2011 | 82.16 | 83.38 | 81.56 | 83.29 | 242,736 | +2.01(+2.47%) |
Feb 07, 2011 | 81.64 | 81.78 | 81.19 | 81.28 | 89,438 | +0.25(+0.31%) |
Feb 04, 2011 | 81.55 | 82.83 | 80.79 | 81.03 | 183,826 | -0.78(-0.95%) |
Feb 03, 2011 | 80.40 | 81.82 | 80.07 | 81.81 | 155,850 | +0.83(+1.02%) |
Feb 02, 2011 | 81.47 | 81.70 | 80.38 | 80.98 | 142,581 | -0.99(-1.21%) |