Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 79.76 | 79.90 | 79.74 | 79.90 | 11,936 | -0.13(-0.16%) |
Apr 28, 2011 | 79.96 | 80.02 | 79.76 | 80.02 | 1,503 | +0.43(+0.54%) |
Apr 27, 2011 | 79.83 | 79.85 | 79.55 | 79.60 | 3,821 | -0.38(-0.47%) |
Apr 26, 2011 | 79.54 | 79.99 | 79.54 | 79.97 | 19,368 | +0.50(+0.63%) |
Apr 25, 2011 | 79.48 | 79.54 | 79.44 | 79.47 | 5,561 | +0.14(+0.18%) |
Apr 21, 2011 | 79.57 | 79.62 | 79.33 | 79.33 | 3,733 | -0.24(-0.31%) |
Apr 20, 2011 | 79.66 | 79.66 | 79.44 | 79.57 | 7,202 | +0.07(+0.09%) |
Apr 19, 2011 | 79.46 | 79.67 | 79.46 | 79.50 | 1,985 | +0.05(+0.06%) |
Apr 18, 2011 | 79.18 | 79.64 | 79.18 | 79.45 | 2,870 | +0.19(+0.24%) |
Apr 15, 2011 | 79.20 | 79.26 | 79.18 | 79.26 | 18,569 | +0.07(+0.09%) |
Apr 14, 2011 | 79.18 | 79.18 | 79.18 | 79.18 | 178 | +0.17(+0.22%) |
Apr 13, 2011 | 78.83 | 79.18 | 78.81 | 79.01 | 13,844 | +0.14(+0.18%) |
Apr 12, 2011 | 78.96 | 79.04 | 78.80 | 78.87 | 6,594 | +0.29(+0.36%) |
Apr 11, 2011 | 78.72 | 78.83 | 78.47 | 78.59 | 5,780 | +0.01(+0.01%) |
Apr 08, 2011 | 78.64 | 78.64 | 78.56 | 78.58 | 1,475 | -0.09(-0.11%) |
Apr 07, 2011 | 78.84 | 78.84 | 78.67 | 78.67 | 943 | -0.11(-0.14%) |
Apr 06, 2011 | 78.89 | 78.95 | 78.77 | 78.77 | 2,601 | -0.23(-0.29%) |
Apr 05, 2011 | 79.08 | 79.08 | 78.84 | 79.01 | 2,857 | -0.07(-0.09%) |
Apr 04, 2011 | 79.03 | 79.09 | 78.98 | 79.08 | 9,878 | +0.13(+0.16%) |
Apr 01, 2011 | 78.72 | 79.02 | 78.72 | 78.95 | 1,990 | +0.08(+0.10%) |
Mar 31, 2011 | 78.90 | 78.94 | 78.87 | 78.87 | 2,418 | -0.06(-0.08%) |
Mar 30, 2011 | 78.82 | 78.93 | 78.80 | 78.93 | 2,282 | +0.21(+0.26%) |
Mar 29, 2011 | 78.88 | 79.00 | 78.72 | 78.72 | 810 | -0.15(-0.19%) |
Mar 28, 2011 | 78.86 | 79.12 | 78.86 | 78.87 | 2,320 | -0.07(-0.09%) |
Mar 25, 2011 | 79.13 | 79.13 | 78.94 | 78.94 | 1,499 | -0.27(-0.34%) |
Mar 24, 2011 | 79.36 | 79.39 | 79.07 | 79.22 | 10,907 | -0.18(-0.23%) |
Mar 23, 2011 | 79.39 | 79.40 | 79.28 | 79.40 | 2,103 | -0.11(-0.13%) |
Mar 22, 2011 | 79.24 | 79.51 | 79.18 | 79.51 | 2,086 | +0.25(+0.31%) |
Mar 21, 2011 | 79.57 | 79.57 | 79.26 | 79.26 | 6,331 | -0.18(-0.23%) |
Mar 18, 2011 | 79.46 | 79.57 | 79.44 | 79.44 | 407 | -0.01(-0.01%) |
Mar 17, 2011 | 79.66 | 79.66 | 79.33 | 79.45 | 6,339 | -0.47(-0.59%) |
Mar 16, 2011 | 79.61 | 79.93 | 79.61 | 79.92 | 841 | +0.70(+0.88%) |
Mar 15, 2011 | 79.28 | 79.28 | 79.22 | 79.22 | 2,453 | +0.03(+0.04%) |
Mar 14, 2011 | 79.30 | 79.30 | 79.19 | 79.19 | 380 | +0.18(+0.23%) |
Mar 11, 2011 | 78.99 | 79.08 | 78.99 | 79.01 | 1,953 | +0.01(+0.02%) |
Mar 10, 2011 | 78.98 | 79.00 | 78.81 | 79.00 | 1,598 | +0.13(+0.17%) |
Mar 09, 2011 | 78.76 | 78.86 | 78.58 | 78.86 | 2,664 | +0.40(+0.51%) |
Mar 08, 2011 | 78.72 | 78.72 | 78.45 | 78.47 | 6,308 | -0.17(-0.22%) |
Mar 07, 2011 | 78.72 | 78.72 | 78.63 | 78.63 | 749 | -0.12(-0.15%) |
Mar 04, 2011 | 78.58 | 78.79 | 78.54 | 78.75 | 7,013 | +0.23(+0.29%) |
Mar 03, 2011 | 78.56 | 78.59 | 78.37 | 78.52 | 1,087 | -0.32(-0.41%) |
Mar 02, 2011 | 78.91 | 79.07 | 78.85 | 78.85 | 5,656 | -0.07(-0.09%) |
Mar 01, 2011 | 78.77 | 78.95 | 78.77 | 78.91 | 3,499 | +0.02(+0.03%) |
Feb 28, 2011 | 78.98 | 79.10 | 78.82 | 78.89 | 3,416 | +0.07(+0.08%) |
Feb 25, 2011 | 78.89 | 78.89 | 78.80 | 78.83 | 1,713 | +0.03(+0.04%) |
Feb 24, 2011 | 78.77 | 78.80 | 78.70 | 78.80 | 612 | +0.01(+0.02%) |
Feb 23, 2011 | 78.82 | 78.82 | 78.76 | 78.78 | 3,958 | +0.07(+0.08%) |
Feb 22, 2011 | 78.25 | 78.73 | 78.25 | 78.71 | 3,118 | +0.45(+0.57%) |
Feb 18, 2011 | 78.02 | 78.27 | 78.02 | 78.27 | 973 | +0.08(+0.11%) |
Feb 17, 2011 | 78.24 | 78.31 | 78.13 | 78.18 | 3,088 | +0.13(+0.17%) |
Feb 16, 2011 | 78.19 | 78.24 | 77.99 | 78.05 | 3,763 | -0.01(-0.01%) |
Feb 15, 2011 | 77.98 | 78.11 | 77.98 | 78.06 | 3,024 | -0.01(-0.01%) |
Feb 14, 2011 | 77.81 | 78.07 | 77.81 | 78.07 | 3,031 | +0.18(+0.24%) |
Feb 11, 2011 | 77.70 | 77.96 | 77.70 | 77.89 | 3,032 | +0.08(+0.11%) |
Feb 10, 2011 | 77.80 | 77.86 | 77.68 | 77.80 | 1,233 | -0.13(-0.16%) |
Feb 09, 2011 | 77.76 | 78.07 | 77.73 | 77.93 | 2,635 | +0.25(+0.32%) |
Feb 08, 2011 | 77.92 | 77.92 | 77.68 | 77.68 | 1,777 | -0.28(-0.35%) |
Feb 07, 2011 | 77.86 | 77.99 | 77.86 | 77.96 | 3,578 | +0.12(+0.15%) |
Feb 04, 2011 | 78.00 | 78.03 | 77.83 | 77.84 | 3,616 | -0.29(-0.37%) |
Feb 03, 2011 | 78.25 | 78.33 | 78.13 | 78.13 | 2,612 | -0.18(-0.23%) |
Feb 02, 2011 | 78.42 | 78.57 | 78.30 | 78.30 | 1,471 | -0.14(-0.17%) |