Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 73.08 | 73.76 | 72.64 | 73.09 | 3,808,192 | +0.28(+0.38%) |
Apr 28, 2011 | 72.02 | 73.18 | 71.65 | 72.81 | 3,393,446 | +0.52(+0.72%) |
Apr 27, 2011 | 74.13 | 74.19 | 71.55 | 72.30 | 4,213,934 | -1.19(-1.63%) |
Apr 26, 2011 | 73.23 | 74.06 | 72.86 | 73.49 | 2,673,904 | +0.34(+0.47%) |
Apr 25, 2011 | 73.10 | 73.47 | 71.99 | 73.15 | 2,397,172 | -0.06(-0.09%) |
Apr 21, 2011 | 74.46 | 74.66 | 72.60 | 73.21 | 3,413,650 | -1.00(-1.35%) |
Apr 20, 2011 | 74.31 | 74.99 | 74.00 | 74.21 | 3,020,205 | +1.27(+1.74%) |
Apr 19, 2011 | 71.71 | 72.98 | 71.33 | 72.94 | 2,777,147 | +1.30(+1.81%) |
Apr 18, 2011 | 73.00 | 73.09 | 71.17 | 71.65 | 4,625,626 | -2.81(-3.78%) |
Apr 15, 2011 | 73.81 | 74.52 | 73.09 | 74.46 | 3,878,634 | +0.96(+1.31%) |
Apr 14, 2011 | 72.01 | 73.69 | 71.72 | 73.50 | 3,255,162 | +0.96(+1.33%) |
Apr 13, 2011 | 72.39 | 73.31 | 71.72 | 72.54 | 3,362,478 | +0.84(+1.18%) |
Apr 12, 2011 | 74.26 | 74.38 | 71.55 | 71.69 | 6,307,886 | -3.41(-4.54%) |
Apr 11, 2011 | 78.20 | 78.32 | 74.75 | 75.10 | 3,956,994 | -3.33(-4.25%) |
Apr 08, 2011 | 77.38 | 79.17 | 77.28 | 78.44 | 5,079,160 | +1.27(+1.64%) |
Apr 07, 2011 | 76.94 | 77.28 | 75.91 | 77.17 | 3,135,820 | +0.89(+1.17%) |
Apr 06, 2011 | 76.87 | 77.69 | 75.53 | 76.28 | 2,954,712 | -0.09(-0.12%) |
Apr 05, 2011 | 76.50 | 77.24 | 76.12 | 76.37 | 2,343,510 | -0.27(-0.35%) |
Apr 04, 2011 | 76.99 | 77.76 | 76.40 | 76.64 | 2,046,798 | -0.10(-0.13%) |
Apr 01, 2011 | 77.21 | 77.39 | 76.23 | 76.74 | 2,976,901 | +0.89(+1.17%) |
Mar 31, 2011 | 76.25 | 76.85 | 75.81 | 75.85 | 3,145,591 | -0.45(-0.59%) |
Mar 30, 2011 | 76.31 | 76.31 | 76.31 | 76.31 | 4,647,198 | -0.70(-0.91%) |
Mar 29, 2011 | 76.06 | 77.04 | 74.98 | 77.01 | 3,237,992 | +1.03(+1.35%) |
Mar 28, 2011 | 76.49 | 77.78 | 75.95 | 75.98 | 2,672,219 | -0.76(-0.99%) |
Mar 25, 2011 | 75.41 | 77.01 | 75.38 | 76.74 | 2,856,245 | +0.83(+1.10%) |
Mar 24, 2011 | 76.79 | 76.85 | 75.02 | 75.91 | 2,943,470 | -0.25(-0.33%) |
Mar 23, 2011 | 74.75 | 76.50 | 74.19 | 76.16 | 4,378,827 | +1.35(+1.81%) |
Mar 22, 2011 | 73.91 | 75.04 | 73.15 | 74.81 | 4,209,719 | +0.75(+1.01%) |
Mar 21, 2011 | 73.47 | 74.07 | 73.03 | 74.06 | 3,672,862 | +2.51(+3.51%) |
Mar 18, 2011 | 72.17 | 72.64 | 70.80 | 71.55 | 4,435,390 | +0.19(+0.27%) |
Mar 17, 2011 | 70.27 | 71.76 | 69.68 | 71.35 | 3,047,512 | +2.57(+3.74%) |
Mar 16, 2011 | 70.28 | 71.38 | 67.92 | 68.78 | 4,426,418 | -1.47(-2.10%) |
Mar 15, 2011 | 69.46 | 70.87 | 69.29 | 70.25 | 4,243,457 | -1.21(-1.70%) |
Mar 14, 2011 | 70.74 | 71.97 | 70.36 | 71.46 | 2,822,168 | -0.06(-0.09%) |
Mar 11, 2011 | 69.65 | 72.19 | 69.65 | 71.53 | 2,467,861 | +1.18(+1.67%) |
Mar 10, 2011 | 72.19 | 72.37 | 69.33 | 70.35 | 4,887,442 | -3.06(-4.17%) |
Mar 09, 2011 | 73.53 | 74.91 | 73.10 | 73.42 | 2,187,409 | -0.35(-0.48%) |
Mar 08, 2011 | 74.01 | 74.41 | 72.36 | 73.77 | 3,410,685 | -0.26(-0.35%) |
Mar 07, 2011 | 75.24 | 75.90 | 73.08 | 74.03 | 2,856,089 | -0.91(-1.21%) |
Mar 04, 2011 | 75.98 | 76.10 | 74.01 | 74.94 | 3,262,774 | -1.21(-1.59%) |
Mar 03, 2011 | 75.11 | 76.21 | 74.49 | 76.15 | 4,025,467 | +1.54(+2.06%) |
Mar 02, 2011 | 74.33 | 75.42 | 73.58 | 74.61 | 3,481,665 | +0.61(+0.82%) |
Mar 01, 2011 | 75.82 | 76.54 | 73.79 | 74.00 | 3,278,208 | -1.68(-2.22%) |
Feb 28, 2011 | 75.13 | 75.80 | 73.91 | 75.68 | 3,276,601 | +0.56(+0.75%) |
Feb 25, 2011 | 72.75 | 75.12 | 72.48 | 75.12 | 3,850,482 | +2.85(+3.94%) |
Feb 24, 2011 | 74.68 | 74.68 | 71.11 | 72.27 | 6,061,315 | -1.42(-1.92%) |
Feb 23, 2011 | 72.35 | 74.32 | 72.06 | 73.69 | 5,670,560 | +1.68(+2.34%) |
Feb 22, 2011 | 75.70 | 76.69 | 71.00 | 72.00 | 6,388,841 | -2.88(-3.84%) |
Feb 18, 2011 | 75.06 | 76.12 | 73.64 | 74.88 | 5,850,341 | -0.31(-0.42%) |
Feb 17, 2011 | 71.46 | 75.80 | 71.46 | 75.19 | 7,131,598 | +3.60(+5.03%) |
Feb 16, 2011 | 72.36 | 72.50 | 71.04 | 71.60 | 3,728,324 | -0.49(-0.68%) |
Feb 15, 2011 | 73.99 | 74.22 | 71.70 | 72.09 | 3,645,066 | -1.88(-2.54%) |
Feb 14, 2011 | 72.76 | 73.99 | 72.68 | 73.96 | 2,361,858 | +1.37(+1.89%) |
Feb 11, 2011 | 71.22 | 72.97 | 71.22 | 72.60 | 2,293,384 | +0.72(+1.00%) |
Feb 10, 2011 | 71.11 | 72.25 | 70.18 | 71.87 | 3,005,928 | +0.31(+0.44%) |
Feb 09, 2011 | 72.45 | 73.22 | 70.42 | 71.56 | 3,594,262 | -1.22(-1.68%) |
Feb 08, 2011 | 73.89 | 73.99 | 72.60 | 72.78 | 4,393,356 | -0.54(-0.73%) |
Feb 07, 2011 | 72.54 | 73.70 | 72.33 | 73.32 | 3,742,077 | +0.88(+1.21%) |
Feb 04, 2011 | 72.10 | 74.05 | 71.35 | 72.44 | 4,476,354 | +0.77(+1.07%) |
Feb 03, 2011 | 73.48 | 73.85 | 71.14 | 71.67 | 4,691,238 | -2.35(-3.17%) |
Feb 02, 2011 | 73.30 | 74.55 | 72.35 | 74.02 | 4,210,197 | +1.38(+1.90%) |