Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 72.73 | 72.76 | 72.72 | 72.75 | 1,045,628 | +0.00(+0.00%) |
May 23, 2011 | 72.77 | 72.78 | 72.74 | 72.75 | 820,300 | +0.01(+0.01%) |
May 20, 2011 | 72.73 | 72.76 | 72.72 | 72.74 | 1,227,360 | +0.03(+0.04%) |
May 19, 2011 | 72.63 | 72.73 | 72.63 | 72.72 | 875,496 | +0.01(+0.01%) |
May 18, 2011 | 72.72 | 72.73 | 72.69 | 72.71 | 1,530,640 | -0.03(-0.05%) |
May 17, 2011 | 72.72 | 72.77 | 72.72 | 72.74 | 1,099,776 | +0.01(+0.01%) |
May 16, 2011 | 72.70 | 72.73 | 72.68 | 72.73 | 1,689,105 | +0.03(+0.05%) |
May 13, 2011 | 72.68 | 72.72 | 72.67 | 72.70 | 791,150 | +0.03(+0.05%) |
May 12, 2011 | 72.70 | 72.70 | 72.65 | 72.66 | 862,286 | -0.03(-0.05%) |
May 11, 2011 | 72.65 | 72.71 | 72.64 | 72.70 | 1,624,801 | +0.07(+0.10%) |
May 10, 2011 | 72.68 | 72.68 | 72.63 | 72.63 | 840,019 | -0.07(-0.10%) |
May 09, 2011 | 72.70 | 72.71 | 72.68 | 72.70 | 614,822 | +0.03(+0.05%) |
May 06, 2011 | 72.61 | 72.70 | 72.59 | 72.66 | 1,884,370 | +0.01(+0.01%) |
May 05, 2011 | 72.63 | 72.66 | 72.62 | 72.66 | 1,041,745 | +0.02(+0.02%) |
May 04, 2011 | 72.60 | 72.66 | 72.57 | 72.64 | 1,768,769 | +0.03(+0.05%) |
May 03, 2011 | 72.60 | 72.61 | 72.58 | 72.60 | 522,200 | +0.03(+0.04%) |
May 02, 2011 | 72.59 | 72.59 | 72.58 | 72.58 | 829,352 | -0.01(-0.02%) |
Apr 29, 2011 | 72.56 | 72.61 | 72.55 | 72.59 | 931,191 | +0.03(+0.05%) |
Apr 28, 2011 | 72.57 | 72.58 | 72.55 | 72.55 | 816,368 | +0.00(+0.00%) |
Apr 27, 2011 | 72.49 | 72.55 | 72.46 | 72.55 | 1,355,650 | +0.03(+0.04%) |
Apr 26, 2011 | 72.49 | 72.55 | 72.48 | 72.53 | 659,358 | +0.07(+0.10%) |
Apr 25, 2011 | 72.45 | 72.49 | 72.43 | 72.46 | 1,216,405 | +0.01(+0.01%) |
Apr 21, 2011 | 72.47 | 72.48 | 72.44 | 72.45 | 1,297,421 | -0.02(-0.02%) |
Apr 20, 2011 | 72.45 | 72.48 | 72.43 | 72.47 | 865,360 | -0.01(-0.01%) |
Apr 19, 2011 | 72.48 | 72.49 | 72.46 | 72.48 | 728,224 | +0.02(+0.02%) |
Apr 18, 2011 | 72.47 | 72.50 | 72.45 | 72.46 | 714,126 | +0.02(+0.02%) |
Apr 15, 2011 | 72.36 | 72.44 | 72.36 | 72.44 | 1,320,056 | +0.14(+0.19%) |
Apr 14, 2011 | 72.36 | 72.39 | 72.30 | 72.30 | 1,065,532 | -0.07(-0.10%) |
Apr 13, 2011 | 72.30 | 72.38 | 72.29 | 72.37 | 995,499 | +0.03(+0.05%) |
Apr 12, 2011 | 72.27 | 72.34 | 72.27 | 72.34 | 957,369 | +0.12(+0.17%) |
Apr 11, 2011 | 72.23 | 72.24 | 72.20 | 72.22 | 787,499 | -0.01(-0.01%) |
Apr 08, 2011 | 72.22 | 72.24 | 72.21 | 72.23 | 802,138 | -0.03(-0.04%) |
Apr 07, 2011 | 72.22 | 72.27 | 72.21 | 72.25 | 581,554 | +0.05(+0.07%) |
Apr 06, 2011 | 72.20 | 72.23 | 72.19 | 72.20 | 768,331 | +0.00(+0.00%) |
Apr 05, 2011 | 72.25 | 72.28 | 72.20 | 72.20 | 1,832,298 | -0.08(-0.11%) |
Apr 04, 2011 | 72.28 | 72.31 | 72.27 | 72.28 | 1,343,668 | +0.02(+0.02%) |
Apr 01, 2011 | 72.14 | 72.26 | 72.13 | 72.26 | 991,798 | +0.06(+0.08%) |
Mar 31, 2011 | 72.27 | 72.29 | 72.20 | 72.20 | 1,084,672 | -0.04(-0.06%) |
Mar 30, 2011 | 72.25 | 72.25 | 72.25 | 72.25 | 732,135 | +0.04(+0.06%) |
Mar 29, 2011 | 72.24 | 72.26 | 72.19 | 72.20 | 1,001,369 | -0.03(-0.04%) |
Mar 28, 2011 | 72.23 | 72.27 | 72.21 | 72.23 | 1,731,753 | -0.03(-0.05%) |
Mar 25, 2011 | 72.35 | 72.35 | 72.25 | 72.26 | 940,758 | -0.05(-0.07%) |
Mar 24, 2011 | 72.34 | 72.37 | 72.31 | 72.32 | 1,204,360 | -0.05(-0.07%) |
Mar 23, 2011 | 72.42 | 72.42 | 72.36 | 72.37 | 1,007,612 | +0.01(+0.01%) |
Mar 22, 2011 | 72.33 | 72.38 | 72.33 | 72.36 | 1,626,892 | -0.02(-0.02%) |
Mar 21, 2011 | 72.38 | 72.42 | 72.38 | 72.38 | 709,683 | -0.08(-0.11%) |
Mar 18, 2011 | 72.45 | 72.49 | 72.44 | 72.45 | 944,130 | -0.03(-0.05%) |
Mar 17, 2011 | 72.47 | 72.50 | 72.43 | 72.49 | 1,173,750 | -0.04(-0.06%) |
Mar 16, 2011 | 72.45 | 72.56 | 72.44 | 72.53 | 3,020,241 | +0.14(+0.19%) |
Mar 15, 2011 | 72.47 | 72.48 | 72.39 | 72.39 | 1,336,369 | -0.03(-0.05%) |
Mar 14, 2011 | 72.44 | 72.49 | 72.43 | 72.43 | 1,765,555 | +0.04(+0.05%) |
Mar 11, 2011 | 72.38 | 72.40 | 72.36 | 72.39 | 786,613 | +0.01(+0.02%) |
Mar 10, 2011 | 72.32 | 72.39 | 72.30 | 72.38 | 802,653 | +0.08(+0.11%) |
Mar 09, 2011 | 72.29 | 72.34 | 72.26 | 72.30 | 1,071,994 | +0.05(+0.07%) |
Mar 08, 2011 | 72.24 | 72.26 | 72.22 | 72.25 | 1,001,577 | -0.03(-0.04%) |
Mar 07, 2011 | 72.26 | 72.32 | 72.26 | 72.27 | 775,306 | -0.05(-0.07%) |
Mar 04, 2011 | 72.24 | 72.32 | 72.24 | 72.32 | 727,970 | +0.16(+0.23%) |
Mar 03, 2011 | 72.20 | 72.22 | 72.16 | 72.16 | 858,733 | -0.15(-0.20%) |
Mar 02, 2011 | 72.34 | 72.36 | 72.30 | 72.31 | 968,251 | -0.03(-0.05%) |