Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 81.48 | 84.83 | 81.28 | 84.12 | 801,702 | +2.75(+3.38%) |
Apr 28, 2011 | 80.86 | 81.56 | 80.12 | 81.37 | 667,268 | +0.65(+0.81%) |
Apr 27, 2011 | 78.77 | 80.73 | 77.91 | 80.72 | 537,300 | +2.98(+3.83%) |
Apr 26, 2011 | 77.79 | 77.97 | 76.74 | 77.74 | 362,550 | -0.55(-0.70%) |
Apr 25, 2011 | 78.59 | 78.94 | 77.78 | 78.29 | 376,817 | +0.15(+0.19%) |
Apr 21, 2011 | 77.96 | 78.46 | 77.72 | 78.14 | 292,554 | +0.28(+0.36%) |
Apr 20, 2011 | 77.71 | 78.23 | 77.10 | 77.86 | 358,297 | +0.53(+0.69%) |
Apr 19, 2011 | 77.06 | 77.57 | 76.51 | 77.33 | 339,176 | +0.05(+0.06%) |
Apr 18, 2011 | 76.53 | 77.36 | 75.93 | 77.28 | 587,523 | +0.93(+1.22%) |
Apr 15, 2011 | 75.14 | 76.45 | 74.85 | 76.35 | 410,100 | +1.30(+1.73%) |
Apr 14, 2011 | 73.60 | 75.10 | 73.48 | 75.06 | 267,335 | +1.86(+2.53%) |
Apr 13, 2011 | 73.62 | 73.72 | 72.75 | 73.20 | 131,426 | +0.35(+0.48%) |
Apr 12, 2011 | 74.02 | 74.10 | 72.00 | 72.85 | 396,277 | -1.10(-1.49%) |
Apr 11, 2011 | 74.60 | 74.79 | 73.57 | 73.95 | 313,015 | -1.12(-1.49%) |
Apr 08, 2011 | 74.70 | 75.19 | 74.32 | 75.07 | 267,840 | +1.29(+1.75%) |
Apr 07, 2011 | 73.54 | 74.20 | 73.10 | 73.78 | 253,336 | +0.04(+0.06%) |
Apr 06, 2011 | 73.69 | 73.90 | 73.08 | 73.74 | 327,231 | +0.47(+0.64%) |
Apr 05, 2011 | 70.86 | 73.34 | 70.75 | 73.27 | 409,369 | +2.25(+3.17%) |
Apr 04, 2011 | 71.41 | 71.51 | 70.74 | 71.02 | 204,534 | +0.56(+0.79%) |
Apr 01, 2011 | 69.95 | 70.82 | 69.01 | 70.46 | 274,059 | -0.67(-0.94%) |
Mar 31, 2011 | 71.37 | 71.70 | 71.07 | 71.13 | 210,830 | +1.16(+1.66%) |
Mar 30, 2011 | 70.41 | 70.46 | 68.97 | 69.97 | 182,009 | +0.43(+0.62%) |
Mar 29, 2011 | 69.48 | 70.11 | 69.31 | 69.54 | 189,912 | -0.33(-0.47%) |
Mar 28, 2011 | 69.16 | 70.13 | 69.09 | 69.87 | 222,563 | -0.73(-1.03%) |
Mar 25, 2011 | 71.44 | 71.59 | 70.06 | 70.60 | 225,957 | -0.06(-0.08%) |
Mar 24, 2011 | 71.72 | 72.70 | 70.22 | 70.66 | 457,589 | -1.08(-1.51%) |
Mar 23, 2011 | 71.03 | 71.95 | 70.98 | 71.74 | 305,337 | +1.27(+1.80%) |
Mar 22, 2011 | 70.28 | 70.69 | 70.08 | 70.47 | 119,403 | -0.09(-0.13%) |
Mar 21, 2011 | 71.20 | 71.21 | 70.49 | 70.56 | 227,902 | +0.78(+1.12%) |
Mar 18, 2011 | 69.56 | 70.20 | 69.16 | 69.78 | 385,369 | +1.48(+2.17%) |
Mar 17, 2011 | 67.97 | 68.45 | 67.67 | 68.30 | 264,672 | +0.59(+0.87%) |
Mar 16, 2011 | 67.95 | 68.59 | 67.22 | 67.71 | 394,127 | +0.01(+0.01%) |
Mar 15, 2011 | 67.34 | 70.31 | 67.20 | 67.70 | 659,808 | -2.61(-3.71%) |
Mar 14, 2011 | 70.79 | 70.99 | 70.06 | 70.31 | 145,566 | +0.61(+0.87%) |
Mar 11, 2011 | 68.70 | 70.40 | 68.65 | 69.70 | 200,867 | +0.51(+0.74%) |
Mar 10, 2011 | 69.94 | 69.95 | 68.31 | 69.19 | 432,489 | -1.70(-2.40%) |
Mar 09, 2011 | 71.45 | 71.45 | 70.45 | 70.89 | 322,324 | +0.04(+0.06%) |
Mar 08, 2011 | 71.11 | 71.16 | 70.35 | 70.85 | 196,925 | -0.39(-0.55%) |
Mar 07, 2011 | 71.84 | 72.12 | 70.80 | 71.24 | 323,646 | +0.37(+0.52%) |
Mar 04, 2011 | 70.18 | 71.25 | 70.13 | 70.87 | 223,325 | +1.24(+1.78%) |
Mar 03, 2011 | 70.30 | 70.63 | 69.07 | 69.63 | 327,676 | -1.79(-2.51%) |
Mar 02, 2011 | 71.80 | 72.11 | 71.06 | 71.42 | 409,937 | -0.11(-0.15%) |
Mar 01, 2011 | 70.07 | 71.55 | 70.03 | 71.53 | 434,686 | +2.25(+3.25%) |
Feb 28, 2011 | 69.17 | 69.67 | 68.58 | 69.28 | 203,175 | +0.28(+0.41%) |
Feb 25, 2011 | 68.78 | 69.20 | 68.34 | 69.00 | 176,192 | +1.01(+1.49%) |
Feb 24, 2011 | 69.62 | 69.68 | 67.00 | 67.99 | 516,098 | -1.14(-1.65%) |
Feb 23, 2011 | 68.55 | 69.78 | 68.50 | 69.13 | 569,738 | +1.18(+1.74%) |
Feb 22, 2011 | 68.48 | 68.80 | 67.78 | 67.95 | 372,514 | +0.98(+1.46%) |
Feb 18, 2011 | 66.79 | 67.40 | 66.54 | 66.97 | 246,881 | +0.32(+0.48%) |
Feb 17, 2011 | 66.39 | 66.74 | 66.09 | 66.65 | 187,664 | +0.90(+1.37%) |
Feb 16, 2011 | 65.90 | 66.42 | 65.13 | 65.75 | 139,934 | +0.17(+0.26%) |
Feb 15, 2011 | 65.49 | 65.79 | 65.36 | 65.58 | 132,651 | +0.96(+1.49%) |
Feb 14, 2011 | 64.61 | 65.00 | 64.42 | 64.62 | 115,283 | +0.62(+0.97%) |
Feb 11, 2011 | 64.73 | 65.09 | 63.83 | 64.00 | 174,970 | -0.62(-0.96%) |
Feb 10, 2011 | 63.86 | 64.98 | 63.72 | 64.62 | 89,751 | -0.12(-0.19%) |
Feb 09, 2011 | 64.93 | 65.08 | 64.22 | 64.74 | 137,750 | -0.09(-0.14%) |
Feb 08, 2011 | 64.64 | 65.15 | 64.52 | 64.83 | 184,803 | +1.36(+2.14%) |
Feb 07, 2011 | 63.40 | 63.62 | 63.04 | 63.47 | 108,064 | +0.09(+0.15%) |
Feb 04, 2011 | 63.63 | 64.43 | 63.04 | 63.38 | 311,558 | -0.56(-0.88%) |
Feb 03, 2011 | 61.89 | 64.05 | 61.18 | 63.94 | 351,322 | +1.68(+2.70%) |
Feb 02, 2011 | 62.22 | 62.40 | 61.39 | 62.26 | 122,900 | -0.37(-0.58%) |