Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 78.57 | 78.80 | 77.00 | 77.41 | 4,915,264 | -0.59(-0.76%) |
Apr 28, 2011 | 77.13 | 78.08 | 76.01 | 78.00 | 5,939,439 | +0.72(+0.93%) |
Apr 27, 2011 | 78.01 | 79.24 | 75.16 | 77.28 | 11,684,919 | +3.22(+4.35%) |
Apr 26, 2011 | 73.92 | 74.07 | 73.01 | 74.06 | 4,886,621 | +0.32(+0.43%) |
Apr 25, 2011 | 74.39 | 74.55 | 73.10 | 73.74 | 2,563,288 | -0.74(-0.99%) |
Apr 21, 2011 | 74.02 | 75.00 | 73.72 | 74.48 | 4,154,744 | +0.48(+0.65%) |
Apr 20, 2011 | 74.09 | 74.20 | 72.74 | 74.00 | 4,609,621 | +0.98(+1.34%) |
Apr 19, 2011 | 70.79 | 73.02 | 70.64 | 73.02 | 4,100,898 | +2.31(+3.27%) |
Apr 18, 2011 | 69.67 | 71.26 | 68.37 | 70.71 | 8,305,670 | +0.23(+0.33%) |
Apr 15, 2011 | 69.61 | 71.07 | 68.53 | 70.48 | 6,246,828 | +1.17(+1.69%) |
Apr 14, 2011 | 67.84 | 69.58 | 67.56 | 69.31 | 5,113,518 | +1.00(+1.46%) |
Apr 13, 2011 | 68.00 | 68.66 | 67.34 | 68.31 | 4,073,022 | +0.76(+1.13%) |
Apr 12, 2011 | 69.07 | 69.10 | 66.26 | 67.55 | 5,752,230 | -1.76(-2.54%) |
Apr 11, 2011 | 71.40 | 71.55 | 69.16 | 69.31 | 4,543,318 | -2.26(-3.16%) |
Apr 08, 2011 | 72.82 | 73.20 | 71.00 | 71.57 | 4,225,267 | +0.35(+0.49%) |
Apr 07, 2011 | 71.11 | 71.81 | 70.77 | 71.22 | 3,908,613 | +0.00(+0.00%) |
Apr 06, 2011 | 73.42 | 73.92 | 70.96 | 71.22 | 3,748,430 | -1.78(-2.44%) |
Apr 05, 2011 | 72.20 | 73.53 | 72.12 | 73.00 | 3,948,575 | +0.38(+0.52%) |
Apr 04, 2011 | 73.15 | 73.69 | 72.35 | 72.62 | 3,315,463 | +0.21(+0.29%) |
Apr 01, 2011 | 74.06 | 75.10 | 72.34 | 72.41 | 6,753,934 | -1.02(-1.39%) |
Mar 31, 2011 | 74.18 | 74.91 | 72.90 | 73.43 | 4,462,961 | -0.47(-0.64%) |
Mar 30, 2011 | 73.90 | 73.90 | 73.90 | 73.90 | 4,958,269 | -0.26(-0.35%) |
Mar 29, 2011 | 73.79 | 74.79 | 73.11 | 74.16 | 6,954,980 | +0.40(+0.54%) |
Mar 28, 2011 | 71.06 | 74.94 | 70.41 | 73.76 | 7,010,871 | +2.68(+3.77%) |
Mar 25, 2011 | 71.37 | 71.65 | 70.24 | 71.08 | 5,888,892 | -0.24(-0.34%) |
Mar 24, 2011 | 72.35 | 72.40 | 70.49 | 71.32 | 4,274,096 | +0.09(+0.13%) |
Mar 23, 2011 | 70.51 | 71.44 | 69.95 | 71.23 | 2,700,506 | +0.62(+0.88%) |
Mar 22, 2011 | 70.69 | 71.50 | 69.89 | 70.61 | 3,568,168 | +0.00(+0.00%) |
Mar 21, 2011 | 69.92 | 70.61 | 69.65 | 70.61 | 4,833,113 | +2.11(+3.08%) |
Mar 18, 2011 | 70.22 | 70.24 | 68.09 | 68.50 | 5,778,431 | -1.02(-1.47%) |
Mar 17, 2011 | 68.76 | 69.83 | 68.34 | 69.52 | 3,794,120 | +2.14(+3.18%) |
Mar 16, 2011 | 70.23 | 70.71 | 66.69 | 67.38 | 8,876,731 | -3.05(-4.32%) |
Mar 15, 2011 | 69.66 | 71.10 | 69.55 | 70.42 | 7,016,280 | +0.77(+1.11%) |
Mar 14, 2011 | 67.83 | 69.87 | 67.67 | 69.65 | 5,090,732 | +0.66(+0.96%) |
Mar 11, 2011 | 66.19 | 69.71 | 65.10 | 68.99 | 5,563,166 | +2.24(+3.36%) |
Mar 10, 2011 | 67.12 | 67.87 | 65.50 | 66.75 | 6,142,059 | -1.58(-2.31%) |
Mar 09, 2011 | 68.95 | 69.60 | 67.84 | 68.33 | 2,697,131 | -0.63(-0.91%) |
Mar 08, 2011 | 69.81 | 69.85 | 68.24 | 68.96 | 2,883,349 | -0.50(-0.72%) |
Mar 07, 2011 | 69.69 | 71.04 | 68.42 | 69.46 | 3,892,938 | -0.27(-0.39%) |
Mar 04, 2011 | 70.03 | 70.64 | 68.93 | 69.73 | 3,636,387 | +0.03(+0.04%) |
Mar 03, 2011 | 69.64 | 70.29 | 68.48 | 69.70 | 4,975,778 | +0.89(+1.29%) |
Mar 02, 2011 | 68.93 | 69.55 | 67.96 | 68.81 | 4,281,544 | -0.40(-0.58%) |
Mar 01, 2011 | 71.60 | 71.70 | 69.01 | 69.21 | 3,593,963 | -1.84(-2.59%) |
Feb 28, 2011 | 71.74 | 71.90 | 69.56 | 71.05 | 4,379,902 | -0.45(-0.63%) |
Feb 25, 2011 | 69.38 | 71.53 | 69.02 | 71.50 | 3,272,617 | +2.56(+3.71%) |
Feb 24, 2011 | 69.99 | 70.43 | 68.36 | 68.94 | 3,968,937 | -1.59(-2.25%) |
Feb 23, 2011 | 68.99 | 71.07 | 68.87 | 70.53 | 4,809,430 | +1.65(+2.40%) |
Feb 22, 2011 | 70.92 | 71.84 | 68.05 | 68.88 | 7,148,057 | -1.95(-2.75%) |
Feb 18, 2011 | 71.07 | 71.58 | 70.42 | 70.83 | 4,412,018 | -0.36(-0.51%) |
Feb 17, 2011 | 69.34 | 71.29 | 68.70 | 71.19 | 5,730,106 | +1.54(+2.21%) |
Feb 16, 2011 | 67.47 | 70.50 | 67.37 | 69.65 | 7,524,319 | +2.65(+3.96%) |
Feb 15, 2011 | 67.57 | 68.03 | 66.92 | 67.00 | 5,169,171 | -0.80(-1.18%) |
Feb 14, 2011 | 67.22 | 68.55 | 67.16 | 67.80 | 5,625,534 | +0.67(+1.00%) |
Feb 11, 2011 | 66.93 | 67.58 | 66.60 | 67.13 | 6,104,627 | -0.04(-0.06%) |
Feb 10, 2011 | 66.48 | 67.26 | 65.95 | 67.17 | 5,384,283 | +0.50(+0.75%) |
Feb 09, 2011 | 67.06 | 68.05 | 65.81 | 66.67 | 4,173,537 | -1.07(-1.58%) |
Feb 08, 2011 | 68.01 | 68.15 | 66.13 | 67.74 | 4,338,124 | -0.73(-1.07%) |
Feb 07, 2011 | 68.11 | 69.99 | 68.00 | 68.47 | 3,835,757 | +0.66(+0.97%) |
Feb 04, 2011 | 68.57 | 68.65 | 66.82 | 67.81 | 4,414,071 | -0.72(-1.05%) |
Feb 03, 2011 | 68.58 | 68.69 | 67.07 | 68.53 | 5,309,566 | +0.11(+0.16%) |
Feb 02, 2011 | 68.32 | 69.25 | 67.92 | 68.42 | 4,609,618 | -0.13(-0.19%) |