Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 91.61 | 91.61 | 90.20 | 90.53 | 659,557 | -1.04(-1.13%) |
Apr 28, 2011 | 89.50 | 91.82 | 89.50 | 91.57 | 402,128 | +2.09(+2.34%) |
Apr 27, 2011 | 88.66 | 89.49 | 88.36 | 89.48 | 361,004 | +0.82(+0.92%) |
Apr 26, 2011 | 87.63 | 88.77 | 87.26 | 88.66 | 319,910 | +1.12(+1.28%) |
Apr 25, 2011 | 86.28 | 87.67 | 86.15 | 87.54 | 281,090 | +1.28(+1.48%) |
Apr 21, 2011 | 85.84 | 86.30 | 85.10 | 86.26 | 298,840 | +0.55(+0.64%) |
Apr 20, 2011 | 85.55 | 85.82 | 84.68 | 85.72 | 322,400 | +0.96(+1.13%) |
Apr 19, 2011 | 84.20 | 84.81 | 83.96 | 84.76 | 289,614 | +0.81(+0.96%) |
Apr 18, 2011 | 83.46 | 84.29 | 83.26 | 83.95 | 442,539 | -0.65(-0.77%) |
Apr 15, 2011 | 83.08 | 84.61 | 82.63 | 84.60 | 1,104,186 | +1.82(+2.20%) |
Apr 14, 2011 | 82.35 | 83.06 | 81.97 | 82.78 | 1,249,003 | +0.26(+0.32%) |
Apr 13, 2011 | 83.00 | 83.32 | 82.39 | 82.52 | 318,234 | -0.21(-0.26%) |
Apr 12, 2011 | 83.10 | 83.76 | 82.72 | 82.74 | 372,097 | -0.77(-0.92%) |
Apr 11, 2011 | 83.70 | 84.39 | 82.99 | 83.50 | 338,662 | -0.07(-0.08%) |
Apr 08, 2011 | 84.09 | 84.11 | 83.23 | 83.57 | 387,766 | -0.07(-0.08%) |
Apr 07, 2011 | 84.25 | 84.36 | 83.32 | 83.64 | 299,016 | -0.43(-0.51%) |
Apr 06, 2011 | 84.17 | 84.43 | 83.75 | 84.07 | 278,575 | +0.00(+0.00%) |
Apr 05, 2011 | 83.57 | 84.44 | 83.22 | 84.07 | 446,343 | +0.49(+0.58%) |
Apr 04, 2011 | 83.68 | 83.91 | 83.24 | 83.58 | 221,961 | +0.08(+0.10%) |
Apr 01, 2011 | 83.08 | 84.02 | 82.94 | 83.50 | 442,731 | +0.63(+0.77%) |
Mar 31, 2011 | 81.47 | 83.14 | 81.47 | 82.86 | 368,827 | +1.32(+1.62%) |
Mar 30, 2011 | 81.59 | 81.61 | 81.52 | 81.54 | 303,342 | +0.84(+1.04%) |
Mar 29, 2011 | 80.69 | 80.96 | 79.42 | 80.70 | 362,958 | +0.17(+0.22%) |
Mar 28, 2011 | 81.05 | 81.09 | 80.35 | 80.53 | 181,884 | -0.33(-0.41%) |
Mar 25, 2011 | 79.78 | 81.26 | 79.56 | 80.86 | 250,200 | +1.18(+1.48%) |
Mar 24, 2011 | 79.73 | 80.01 | 78.59 | 79.68 | 231,067 | +0.37(+0.47%) |
Mar 23, 2011 | 80.37 | 80.52 | 78.70 | 79.31 | 383,229 | -0.93(-1.16%) |
Mar 22, 2011 | 80.74 | 80.87 | 80.04 | 80.25 | 303,557 | -0.26(-0.32%) |
Mar 21, 2011 | 80.91 | 81.07 | 80.46 | 80.50 | 313,723 | +0.31(+0.39%) |
Mar 18, 2011 | 80.33 | 81.33 | 79.96 | 80.19 | 684,445 | +0.40(+0.50%) |
Mar 17, 2011 | 79.89 | 80.07 | 78.98 | 79.80 | 485,803 | +0.89(+1.13%) |
Mar 16, 2011 | 79.19 | 79.34 | 78.37 | 78.91 | 586,839 | -0.46(-0.58%) |
Mar 15, 2011 | 79.30 | 79.95 | 78.77 | 79.37 | 696,154 | +0.60(+0.77%) |
Mar 14, 2011 | 78.50 | 79.13 | 78.20 | 78.77 | 388,157 | -0.27(-0.34%) |
Mar 11, 2011 | 77.40 | 79.23 | 77.25 | 79.04 | 356,760 | +1.31(+1.68%) |
Mar 10, 2011 | 78.12 | 78.43 | 77.62 | 77.73 | 289,774 | -0.97(-1.24%) |
Mar 09, 2011 | 78.36 | 79.09 | 77.98 | 78.71 | 288,106 | -0.04(-0.05%) |
Mar 08, 2011 | 77.69 | 79.31 | 77.29 | 78.75 | 488,367 | +1.40(+1.81%) |
Mar 07, 2011 | 78.58 | 78.81 | 77.26 | 77.35 | 577,742 | -0.84(-1.08%) |
Mar 04, 2011 | 79.03 | 79.09 | 77.69 | 78.19 | 669,881 | -0.56(-0.72%) |
Mar 03, 2011 | 79.25 | 79.73 | 78.50 | 78.75 | 823,492 | +0.38(+0.48%) |
Mar 02, 2011 | 79.83 | 80.27 | 78.30 | 78.38 | 615,041 | -1.38(-1.73%) |
Mar 01, 2011 | 81.96 | 82.01 | 79.74 | 79.76 | 551,304 | -2.25(-2.75%) |
Feb 28, 2011 | 80.87 | 82.20 | 80.10 | 82.01 | 725,584 | +1.78(+2.21%) |
Feb 25, 2011 | 78.07 | 80.37 | 78.07 | 80.23 | 905,416 | +2.38(+3.06%) |
Feb 24, 2011 | 77.72 | 78.14 | 77.28 | 77.85 | 592,375 | +0.01(+0.01%) |
Feb 23, 2011 | 77.90 | 78.40 | 77.30 | 77.85 | 527,774 | -0.15(-0.19%) |
Feb 22, 2011 | 77.68 | 78.69 | 77.36 | 77.99 | 858,777 | +0.38(+0.50%) |
Feb 18, 2011 | 76.88 | 77.79 | 76.88 | 77.61 | 357,292 | +0.94(+1.23%) |
Feb 17, 2011 | 76.98 | 77.35 | 76.18 | 76.67 | 325,064 | -0.28(-0.36%) |
Feb 16, 2011 | 77.57 | 78.01 | 76.37 | 76.95 | 340,916 | -0.19(-0.24%) |
Feb 15, 2011 | 76.25 | 77.66 | 76.12 | 77.13 | 533,698 | -0.08(-0.10%) |
Feb 14, 2011 | 76.85 | 77.28 | 76.18 | 77.21 | 238,801 | +0.42(+0.55%) |
Feb 11, 2011 | 76.50 | 76.87 | 75.72 | 76.79 | 405,893 | +0.16(+0.21%) |
Feb 10, 2011 | 76.23 | 76.88 | 75.95 | 76.63 | 368,237 | +0.23(+0.29%) |
Feb 09, 2011 | 75.61 | 76.56 | 75.38 | 76.40 | 335,233 | +0.79(+1.04%) |
Feb 08, 2011 | 75.29 | 75.63 | 75.26 | 75.61 | 399,556 | +0.17(+0.23%) |
Feb 07, 2011 | 74.72 | 75.53 | 74.61 | 75.44 | 509,234 | +0.89(+1.20%) |
Feb 04, 2011 | 76.58 | 76.58 | 72.86 | 74.55 | 1,053,742 | -2.97(-3.83%) |
Feb 03, 2011 | 76.36 | 77.60 | 76.36 | 77.52 | 302,911 | +0.98(+1.28%) |
Feb 02, 2011 | 76.59 | 77.36 | 76.48 | 76.54 | 288,938 | -0.31(-0.41%) |