Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 74.27 | 74.32 | 73.75 | 74.14 | 45,174 | +0.59(+0.81%) |
May 23, 2011 | 73.39 | 73.98 | 73.09 | 73.55 | 94,638 | -1.57(-2.09%) |
May 20, 2011 | 75.44 | 75.59 | 74.82 | 75.12 | 41,579 | -0.84(-1.11%) |
May 19, 2011 | 75.69 | 75.98 | 75.25 | 75.96 | 101,799 | +0.24(+0.32%) |
May 18, 2011 | 75.29 | 75.75 | 74.94 | 75.72 | 38,294 | +0.79(+1.06%) |
May 17, 2011 | 74.41 | 74.99 | 74.08 | 74.93 | 50,215 | +0.10(+0.14%) |
May 16, 2011 | 74.93 | 75.57 | 74.82 | 74.82 | 33,253 | -0.37(-0.49%) |
May 13, 2011 | 76.07 | 76.07 | 74.63 | 75.19 | 62,551 | -1.15(-1.51%) |
May 12, 2011 | 75.63 | 76.66 | 75.35 | 76.34 | 50,385 | +0.16(+0.21%) |
May 11, 2011 | 77.22 | 77.22 | 75.85 | 76.18 | 52,102 | -1.30(-1.68%) |
May 10, 2011 | 77.04 | 77.56 | 76.88 | 77.48 | 45,956 | +0.69(+0.90%) |
May 09, 2011 | 76.23 | 76.91 | 76.00 | 76.79 | 48,421 | +0.77(+1.01%) |
May 06, 2011 | 76.84 | 79.07 | 75.58 | 76.02 | 29,793 | +0.40(+0.52%) |
May 05, 2011 | 76.45 | 76.50 | 75.20 | 75.62 | 47,336 | -1.36(-1.77%) |
May 04, 2011 | 77.69 | 77.69 | 76.68 | 76.99 | 51,155 | -0.70(-0.91%) |
May 03, 2011 | 78.05 | 78.12 | 77.27 | 77.69 | 37,084 | -0.79(-1.01%) |
May 02, 2011 | 78.42 | 78.49 | 78.31 | 78.49 | 48,243 | -0.16(-0.21%) |
Apr 29, 2011 | 78.49 | 78.80 | 78.31 | 78.65 | 76,210 | +0.20(+0.25%) |
Apr 28, 2011 | 78.16 | 78.51 | 78.09 | 78.45 | 77,837 | -0.07(-0.08%) |
Apr 27, 2011 | 77.94 | 78.51 | 77.19 | 78.51 | 39,827 | +0.68(+0.88%) |
Apr 26, 2011 | 77.52 | 77.85 | 77.14 | 77.83 | 92,589 | +0.85(+1.11%) |
Apr 25, 2011 | 77.26 | 77.30 | 76.90 | 76.98 | 56,163 | -0.37(-0.48%) |
Apr 21, 2011 | 77.17 | 77.59 | 76.96 | 77.36 | 45,986 | +0.46(+0.59%) |
Apr 20, 2011 | 76.39 | 76.97 | 76.39 | 76.90 | 29,210 | +1.62(+2.15%) |
Apr 19, 2011 | 75.08 | 75.43 | 74.90 | 75.28 | 24,841 | +0.79(+1.06%) |
Apr 18, 2011 | 74.83 | 74.83 | 74.02 | 74.49 | 83,569 | -1.37(-1.81%) |
Apr 15, 2011 | 75.98 | 76.17 | 75.72 | 75.86 | 29,202 | -0.08(-0.11%) |
Apr 14, 2011 | 75.62 | 76.08 | 75.50 | 75.94 | 61,535 | +0.65(+0.86%) |
Apr 13, 2011 | 75.83 | 76.00 | 75.09 | 75.29 | 34,290 | +0.26(+0.34%) |
Apr 12, 2011 | 75.65 | 75.65 | 74.73 | 75.04 | 75,311 | -0.94(-1.24%) |
Apr 11, 2011 | 76.48 | 76.65 | 75.79 | 75.98 | 43,008 | -0.36(-0.47%) |
Apr 08, 2011 | 76.64 | 76.66 | 76.04 | 76.34 | 45,243 | +0.53(+0.70%) |
Apr 07, 2011 | 75.89 | 76.10 | 75.51 | 75.81 | 27,373 | -0.19(-0.25%) |
Apr 06, 2011 | 76.14 | 76.31 | 75.82 | 76.00 | 60,718 | +0.29(+0.39%) |
Apr 05, 2011 | 75.26 | 75.83 | 75.09 | 75.70 | 67,641 | -0.01(-0.01%) |
Apr 04, 2011 | 75.86 | 75.86 | 75.26 | 75.71 | 105,852 | +0.44(+0.58%) |
Apr 01, 2011 | 75.01 | 75.45 | 74.71 | 75.27 | 55,904 | +0.48(+0.64%) |
Mar 31, 2011 | 74.60 | 74.94 | 74.53 | 74.79 | 46,881 | +0.04(+0.05%) |
Mar 30, 2011 | 74.44 | 74.93 | 74.20 | 74.76 | 113,393 | +0.76(+1.03%) |
Mar 29, 2011 | 73.45 | 73.99 | 73.19 | 73.99 | 54,845 | +0.50(+0.68%) |
Mar 28, 2011 | 73.80 | 73.86 | 73.42 | 73.50 | 77,845 | -0.03(-0.04%) |
Mar 25, 2011 | 73.77 | 74.04 | 73.49 | 73.53 | 59,381 | -0.49(-0.66%) |
Mar 24, 2011 | 73.76 | 74.23 | 73.49 | 74.02 | 54,416 | +0.64(+0.87%) |
Mar 23, 2011 | 72.87 | 73.53 | 72.65 | 73.38 | 31,152 | +0.29(+0.39%) |
Mar 22, 2011 | 73.14 | 73.36 | 72.64 | 73.09 | 52,869 | -0.13(-0.18%) |
Mar 21, 2011 | 73.01 | 73.28 | 72.84 | 73.22 | 52,672 | +1.59(+2.22%) |
Mar 18, 2011 | 71.51 | 71.77 | 71.35 | 71.63 | 45,135 | +1.55(+2.22%) |
Mar 17, 2011 | 70.33 | 70.44 | 69.71 | 70.08 | 96,298 | +1.58(+2.31%) |
Mar 16, 2011 | 69.63 | 69.88 | 67.56 | 68.50 | 111,322 | -1.02(-1.47%) |
Mar 15, 2011 | 68.97 | 69.78 | 68.92 | 69.52 | 159,878 | -1.87(-2.62%) |
Mar 14, 2011 | 71.26 | 71.51 | 70.74 | 71.39 | 69,756 | -1.24(-1.71%) |
Mar 11, 2011 | 71.89 | 72.78 | 71.54 | 72.63 | 603,750 | +0.27(+0.37%) |
Mar 10, 2011 | 73.20 | 73.20 | 72.28 | 72.36 | 97,936 | -1.86(-2.51%) |
Mar 09, 2011 | 74.36 | 74.38 | 74.07 | 74.22 | 49,280 | -0.06(-0.08%) |
Mar 08, 2011 | 74.04 | 74.35 | 73.73 | 74.28 | 54,167 | +0.29(+0.39%) |
Mar 07, 2011 | 75.10 | 75.11 | 73.69 | 73.99 | 142,994 | -0.51(-0.69%) |
Mar 04, 2011 | 74.77 | 75.05 | 74.05 | 74.51 | 344,004 | -0.32(-0.42%) |
Mar 03, 2011 | 74.48 | 74.90 | 74.30 | 74.82 | 31,780 | +0.99(+1.34%) |
Mar 02, 2011 | 73.46 | 73.96 | 73.46 | 73.83 | 63,708 | +0.56(+0.76%) |