Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 72.51 | 72.53 | 72.50 | 72.52 | 1,048,880 | +0.00(+0.00%) |
May 23, 2011 | 72.54 | 72.55 | 72.52 | 72.52 | 822,851 | +0.01(+0.01%) |
May 20, 2011 | 72.51 | 72.53 | 72.50 | 72.52 | 1,231,177 | +0.03(+0.04%) |
May 19, 2011 | 72.40 | 72.51 | 72.40 | 72.49 | 878,219 | +0.01(+0.01%) |
May 18, 2011 | 72.50 | 72.51 | 72.46 | 72.48 | 1,535,401 | -0.03(-0.05%) |
May 17, 2011 | 72.50 | 72.54 | 72.49 | 72.52 | 1,103,197 | +0.01(+0.01%) |
May 16, 2011 | 72.47 | 72.51 | 72.46 | 72.51 | 1,694,359 | +0.03(+0.05%) |
May 13, 2011 | 72.46 | 72.49 | 72.45 | 72.47 | 793,611 | +0.03(+0.05%) |
May 12, 2011 | 72.47 | 72.47 | 72.42 | 72.44 | 864,968 | -0.03(-0.05%) |
May 11, 2011 | 72.42 | 72.48 | 72.41 | 72.47 | 1,629,854 | +0.07(+0.10%) |
May 10, 2011 | 72.46 | 72.46 | 72.40 | 72.40 | 842,631 | -0.07(-0.10%) |
May 09, 2011 | 72.47 | 72.48 | 72.46 | 72.47 | 616,734 | +0.03(+0.05%) |
May 06, 2011 | 72.39 | 72.47 | 72.37 | 72.44 | 1,890,230 | +0.01(+0.01%) |
May 05, 2011 | 72.40 | 72.43 | 72.40 | 72.43 | 1,044,985 | +0.02(+0.02%) |
May 04, 2011 | 72.38 | 72.43 | 72.34 | 72.41 | 1,774,271 | +0.03(+0.05%) |
May 03, 2011 | 72.38 | 72.39 | 72.35 | 72.38 | 523,824 | +0.03(+0.04%) |
May 02, 2011 | 72.36 | 72.37 | 72.35 | 72.35 | 831,931 | -0.01(-0.02%) |
Apr 29, 2011 | 72.34 | 72.38 | 72.32 | 72.36 | 934,088 | +0.03(+0.05%) |
Apr 28, 2011 | 72.35 | 72.36 | 72.32 | 72.33 | 818,907 | +0.00(+0.00%) |
Apr 27, 2011 | 72.26 | 72.33 | 72.24 | 72.33 | 1,359,867 | +0.03(+0.04%) |
Apr 26, 2011 | 72.27 | 72.32 | 72.25 | 72.30 | 661,409 | +0.07(+0.10%) |
Apr 25, 2011 | 72.23 | 72.26 | 72.21 | 72.24 | 1,220,188 | +0.01(+0.01%) |
Apr 21, 2011 | 72.24 | 72.26 | 72.22 | 72.23 | 1,301,456 | -0.02(-0.02%) |
Apr 20, 2011 | 72.23 | 72.25 | 72.20 | 72.24 | 868,051 | -0.01(-0.01%) |
Apr 19, 2011 | 72.25 | 72.27 | 72.24 | 72.25 | 730,489 | +0.02(+0.02%) |
Apr 18, 2011 | 72.24 | 72.28 | 72.23 | 72.24 | 716,347 | +0.02(+0.02%) |
Apr 15, 2011 | 72.14 | 72.22 | 72.14 | 72.22 | 1,324,161 | +0.14(+0.19%) |
Apr 14, 2011 | 72.14 | 72.17 | 72.08 | 72.08 | 1,068,846 | -0.07(-0.10%) |
Apr 13, 2011 | 72.08 | 72.16 | 72.06 | 72.15 | 998,595 | +0.03(+0.05%) |
Apr 12, 2011 | 72.05 | 72.11 | 72.05 | 72.11 | 960,347 | +0.12(+0.17%) |
Apr 11, 2011 | 72.00 | 72.02 | 71.98 | 71.99 | 789,949 | -0.01(-0.01%) |
Apr 08, 2011 | 71.99 | 72.02 | 71.99 | 72.00 | 804,633 | -0.03(-0.04%) |
Apr 07, 2011 | 71.99 | 72.05 | 71.99 | 72.03 | 583,363 | +0.05(+0.07%) |
Apr 06, 2011 | 71.98 | 72.00 | 71.96 | 71.98 | 770,720 | +0.00(+0.00%) |
Apr 05, 2011 | 72.03 | 72.06 | 71.98 | 71.98 | 1,837,997 | -0.08(-0.11%) |
Apr 04, 2011 | 72.05 | 72.09 | 72.05 | 72.05 | 1,347,847 | +0.02(+0.02%) |
Apr 01, 2011 | 71.92 | 72.04 | 71.91 | 72.04 | 994,883 | +0.06(+0.08%) |
Mar 31, 2011 | 72.05 | 72.07 | 71.98 | 71.98 | 1,088,045 | -0.04(-0.06%) |
Mar 30, 2011 | 72.02 | 72.02 | 72.02 | 72.02 | 734,412 | +0.04(+0.06%) |
Mar 29, 2011 | 72.01 | 72.04 | 71.97 | 71.98 | 1,004,483 | -0.03(-0.04%) |
Mar 28, 2011 | 72.01 | 72.05 | 71.99 | 72.01 | 1,737,139 | -0.03(-0.05%) |
Mar 25, 2011 | 72.13 | 72.13 | 72.02 | 72.04 | 943,684 | -0.05(-0.07%) |
Mar 24, 2011 | 72.12 | 72.14 | 72.08 | 72.09 | 1,208,106 | -0.05(-0.07%) |
Mar 23, 2011 | 72.19 | 72.19 | 72.13 | 72.14 | 1,010,746 | +0.01(+0.01%) |
Mar 22, 2011 | 72.11 | 72.15 | 72.11 | 72.13 | 1,631,952 | -0.02(-0.02%) |
Mar 21, 2011 | 72.16 | 72.19 | 72.15 | 72.15 | 711,890 | -0.08(-0.11%) |
Mar 18, 2011 | 72.23 | 72.26 | 72.22 | 72.23 | 947,067 | -0.03(-0.05%) |
Mar 17, 2011 | 72.25 | 72.27 | 72.20 | 72.26 | 1,177,401 | -0.04(-0.06%) |
Mar 16, 2011 | 72.23 | 72.33 | 72.21 | 72.31 | 3,029,635 | +0.14(+0.19%) |
Mar 15, 2011 | 72.25 | 72.25 | 72.17 | 72.17 | 1,340,526 | -0.03(-0.05%) |
Mar 14, 2011 | 72.22 | 72.27 | 72.20 | 72.20 | 1,771,047 | +0.04(+0.05%) |
Mar 11, 2011 | 72.15 | 72.18 | 72.13 | 72.16 | 789,060 | +0.01(+0.02%) |
Mar 10, 2011 | 72.10 | 72.17 | 72.07 | 72.15 | 805,149 | +0.08(+0.11%) |
Mar 09, 2011 | 72.07 | 72.12 | 72.04 | 72.07 | 1,075,328 | +0.05(+0.07%) |
Mar 08, 2011 | 72.01 | 72.04 | 72.00 | 72.02 | 1,004,693 | -0.03(-0.04%) |
Mar 07, 2011 | 72.03 | 72.10 | 72.03 | 72.05 | 777,718 | -0.05(-0.07%) |
Mar 04, 2011 | 72.01 | 72.10 | 72.01 | 72.10 | 730,234 | +0.16(+0.23%) |
Mar 03, 2011 | 71.98 | 72.00 | 71.94 | 71.94 | 861,404 | -0.15(-0.20%) |
Mar 02, 2011 | 72.12 | 72.14 | 72.07 | 72.08 | 971,262 | -0.03(-0.05%) |