Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 78.44 | 78.52 | 78.00 | 78.36 | 508,038 | +0.08(+0.10%) |
Apr 28, 2011 | 77.74 | 78.31 | 77.70 | 78.28 | 1,700,488 | +0.65(+0.84%) |
Apr 27, 2011 | 77.16 | 77.65 | 76.64 | 77.63 | 2,261,106 | +1.63(+2.14%) |
Apr 26, 2011 | 75.72 | 76.08 | 75.48 | 76.00 | 1,325,817 | +0.60(+0.80%) |
Apr 25, 2011 | 75.29 | 75.45 | 75.03 | 75.40 | 1,188,119 | +0.40(+0.53%) |
Apr 21, 2011 | 75.06 | 75.06 | 74.42 | 75.00 | 977,447 | +0.85(+1.15%) |
Apr 20, 2011 | 73.81 | 74.35 | 73.74 | 74.15 | 1,428,723 | +2.81(+3.94%) |
Apr 19, 2011 | 70.86 | 71.43 | 70.79 | 71.34 | 1,130,547 | +0.57(+0.81%) |
Apr 18, 2011 | 71.12 | 71.26 | 69.98 | 70.77 | 1,209,091 | -1.95(-2.68%) |
Apr 15, 2011 | 72.63 | 73.03 | 72.16 | 72.72 | 389,778 | -0.25(-0.34%) |
Apr 14, 2011 | 72.32 | 73.14 | 72.13 | 72.97 | 703,796 | +0.21(+0.29%) |
Apr 13, 2011 | 73.01 | 73.29 | 72.54 | 72.76 | 608,812 | +0.52(+0.72%) |
Apr 12, 2011 | 73.35 | 73.37 | 71.98 | 72.24 | 956,279 | -2.17(-2.92%) |
Apr 11, 2011 | 74.92 | 75.10 | 74.15 | 74.41 | 803,977 | -0.65(-0.87%) |
Apr 08, 2011 | 75.00 | 75.28 | 74.74 | 75.06 | 1,078,932 | +0.86(+1.16%) |
Apr 07, 2011 | 73.96 | 74.27 | 73.79 | 74.20 | 1,355,790 | -0.28(-0.38%) |
Apr 06, 2011 | 74.41 | 74.65 | 74.28 | 74.48 | 505,459 | +0.39(+0.53%) |
Apr 05, 2011 | 73.77 | 74.39 | 73.75 | 74.09 | 753,017 | -0.12(-0.16%) |
Apr 04, 2011 | 74.65 | 74.68 | 74.04 | 74.21 | 526,332 | +0.44(+0.60%) |
Apr 01, 2011 | 72.96 | 73.95 | 72.93 | 73.77 | 2,147,464 | +0.53(+0.72%) |
Mar 31, 2011 | 73.06 | 73.88 | 73.06 | 73.24 | 964,139 | +0.04(+0.05%) |
Mar 30, 2011 | 72.51 | 73.24 | 72.48 | 73.20 | 1,163,605 | +0.48(+0.66%) |
Mar 29, 2011 | 71.60 | 72.72 | 71.55 | 72.72 | 2,258,888 | +0.78(+1.08%) |
Mar 28, 2011 | 72.13 | 72.40 | 71.94 | 71.94 | 2,710,722 | -1.08(-1.48%) |
Mar 25, 2011 | 72.42 | 73.33 | 72.38 | 73.02 | 5,268,425 | +0.67(+0.93%) |
Mar 24, 2011 | 71.86 | 72.56 | 71.76 | 72.35 | 2,033,645 | +0.32(+0.44%) |
Mar 23, 2011 | 71.32 | 72.15 | 71.31 | 72.03 | 2,384,661 | -0.18(-0.25%) |
Mar 22, 2011 | 71.83 | 72.28 | 71.58 | 72.21 | 3,601,258 | +0.90(+1.26%) |
Mar 21, 2011 | 70.97 | 71.34 | 70.96 | 71.31 | 3,762,989 | +1.53(+2.19%) |
Mar 18, 2011 | 69.93 | 69.95 | 69.31 | 69.78 | 2,756,030 | +1.30(+1.90%) |
Mar 17, 2011 | 68.69 | 68.72 | 68.20 | 68.48 | 1,200,175 | +2.63(+3.99%) |
Mar 16, 2011 | 66.34 | 67.00 | 65.00 | 65.85 | 2,980,082 | -1.50(-2.23%) |
Mar 15, 2011 | 67.09 | 67.69 | 66.98 | 67.35 | 1,836,158 | -1.16(-1.69%) |
Mar 14, 2011 | 67.88 | 68.58 | 67.47 | 68.51 | 1,369,935 | +0.27(+0.40%) |
Mar 11, 2011 | 67.25 | 68.42 | 67.25 | 68.24 | 1,024,117 | +0.30(+0.44%) |
Mar 10, 2011 | 68.48 | 68.52 | 67.80 | 67.94 | 1,619,040 | -1.75(-2.51%) |
Mar 09, 2011 | 69.51 | 69.71 | 69.25 | 69.69 | 891,650 | -0.62(-0.88%) |
Mar 08, 2011 | 69.73 | 70.50 | 69.38 | 70.31 | 875,325 | -0.68(-0.96%) |
Mar 07, 2011 | 72.13 | 72.30 | 70.82 | 70.99 | 625,788 | -0.53(-0.74%) |
Mar 04, 2011 | 71.72 | 71.84 | 71.22 | 71.52 | 1,027,114 | +0.29(+0.41%) |
Mar 03, 2011 | 71.28 | 71.43 | 70.91 | 71.23 | 1,754,342 | +0.85(+1.21%) |
Mar 02, 2011 | 70.36 | 70.71 | 70.07 | 70.38 | 2,891,781 | -0.24(-0.34%) |
Mar 01, 2011 | 72.13 | 72.34 | 70.59 | 70.62 | 1,132,730 | -1.50(-2.08%) |
Feb 28, 2011 | 72.13 | 72.41 | 71.82 | 72.12 | 653,677 | +0.64(+0.90%) |
Feb 25, 2011 | 70.67 | 71.55 | 70.55 | 71.48 | 477,234 | +0.81(+1.15%) |
Feb 24, 2011 | 71.30 | 71.58 | 70.48 | 70.67 | 1,024,453 | -0.08(-0.11%) |
Feb 23, 2011 | 70.36 | 71.03 | 70.33 | 70.75 | 1,259,321 | +0.36(+0.51%) |
Feb 22, 2011 | 70.08 | 71.24 | 70.01 | 70.39 | 947,973 | -0.88(-1.23%) |
Feb 18, 2011 | 70.97 | 71.36 | 70.89 | 71.27 | 727,327 | +0.88(+1.25%) |
Feb 17, 2011 | 69.80 | 70.56 | 69.78 | 70.39 | 525,165 | +0.71(+1.02%) |
Feb 16, 2011 | 68.67 | 69.75 | 68.65 | 69.68 | 996,282 | +0.81(+1.18%) |
Feb 15, 2011 | 68.90 | 69.06 | 68.43 | 68.87 | 1,078,991 | +0.71(+1.04%) |
Feb 14, 2011 | 67.39 | 68.24 | 67.36 | 68.16 | 1,840,056 | -0.31(-0.45%) |
Feb 11, 2011 | 67.86 | 68.66 | 67.83 | 68.47 | 1,096,600 | -0.46(-0.67%) |
Feb 10, 2011 | 68.92 | 69.20 | 68.66 | 68.93 | 1,489,883 | -0.47(-0.68%) |
Feb 09, 2011 | 69.17 | 69.48 | 69.06 | 69.40 | 708,491 | -0.98(-1.39%) |
Feb 08, 2011 | 70.10 | 70.47 | 69.82 | 70.38 | 708,078 | -0.15(-0.21%) |
Feb 07, 2011 | 70.36 | 70.66 | 70.19 | 70.53 | 1,434,351 | +0.78(+1.12%) |
Feb 04, 2011 | 70.04 | 70.16 | 69.30 | 69.75 | 1,592,016 | -1.33(-1.87%) |
Feb 03, 2011 | 70.60 | 71.20 | 70.15 | 71.08 | 1,393,151 | -2.21(-3.02%) |
Feb 02, 2011 | 72.97 | 73.72 | 72.97 | 73.29 | 1,119,949 | -0.20(-0.27%) |