Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 73.86 | 74.09 | 73.82 | 74.03 | 828,130 | +0.08(+0.10%) |
May 23, 2011 | 74.15 | 74.17 | 73.92 | 73.96 | 1,202,382 | +0.10(+0.14%) |
May 20, 2011 | 73.68 | 73.88 | 73.67 | 73.85 | 867,474 | +0.18(+0.24%) |
May 19, 2011 | 73.32 | 73.71 | 73.29 | 73.68 | 930,337 | +0.08(+0.10%) |
May 18, 2011 | 73.95 | 73.97 | 73.60 | 73.60 | 1,024,361 | -0.42(-0.57%) |
May 17, 2011 | 73.97 | 74.08 | 73.88 | 74.02 | 1,277,809 | +0.22(+0.29%) |
May 16, 2011 | 73.65 | 73.82 | 73.53 | 73.81 | 765,331 | +0.18(+0.24%) |
May 13, 2011 | 73.54 | 73.88 | 73.51 | 73.63 | 640,480 | +0.29(+0.39%) |
May 12, 2011 | 73.53 | 73.60 | 73.24 | 73.35 | 845,045 | -0.16(-0.22%) |
May 11, 2011 | 73.21 | 73.54 | 73.14 | 73.51 | 791,591 | +0.26(+0.36%) |
May 10, 2011 | 73.44 | 73.48 | 73.22 | 73.25 | 857,053 | -0.36(-0.48%) |
May 09, 2011 | 73.51 | 73.63 | 73.49 | 73.60 | 724,847 | +0.11(+0.15%) |
May 06, 2011 | 73.15 | 73.63 | 73.11 | 73.49 | 1,341,371 | +0.04(+0.05%) |
May 05, 2011 | 73.25 | 73.48 | 73.21 | 73.45 | 1,163,808 | +0.36(+0.50%) |
May 04, 2011 | 72.91 | 73.16 | 72.91 | 73.09 | 1,515,101 | +0.19(+0.25%) |
May 03, 2011 | 72.87 | 72.94 | 72.77 | 72.91 | 2,151,435 | +0.19(+0.27%) |
May 02, 2011 | 72.77 | 72.78 | 72.71 | 72.71 | 819,052 | -0.02(-0.03%) |
Apr 29, 2011 | 72.49 | 72.74 | 72.46 | 72.73 | 565,781 | +0.15(+0.20%) |
Apr 28, 2011 | 72.51 | 72.64 | 72.37 | 72.59 | 1,267,031 | +0.28(+0.38%) |
Apr 27, 2011 | 72.27 | 72.35 | 72.11 | 72.31 | 1,791,658 | -0.21(-0.29%) |
Apr 26, 2011 | 72.30 | 72.52 | 72.26 | 72.52 | 674,896 | +0.31(+0.43%) |
Apr 25, 2011 | 72.04 | 72.23 | 72.00 | 72.21 | 1,073,261 | +0.25(+0.35%) |
Apr 21, 2011 | 71.96 | 72.13 | 71.93 | 71.96 | 870,913 | +0.05(+0.07%) |
Apr 20, 2011 | 72.09 | 72.10 | 71.88 | 71.90 | 919,796 | -0.28(-0.39%) |
Apr 19, 2011 | 72.09 | 72.26 | 72.06 | 72.19 | 690,954 | +0.09(+0.13%) |
Apr 18, 2011 | 71.86 | 72.18 | 71.71 | 72.10 | 1,172,000 | +0.18(+0.25%) |
Apr 15, 2011 | 71.81 | 71.95 | 71.72 | 71.92 | 1,144,763 | +0.52(+0.73%) |
Apr 14, 2011 | 71.75 | 71.75 | 71.39 | 71.39 | 1,345,912 | -0.24(-0.33%) |
Apr 13, 2011 | 71.21 | 71.63 | 71.19 | 71.63 | 881,503 | +0.28(+0.39%) |
Apr 12, 2011 | 71.26 | 71.50 | 71.24 | 71.36 | 1,370,708 | +0.40(+0.56%) |
Apr 11, 2011 | 70.89 | 71.04 | 70.80 | 70.96 | 473,008 | +0.09(+0.13%) |
Apr 08, 2011 | 70.84 | 70.99 | 70.79 | 70.86 | 772,852 | -0.21(-0.29%) |
Apr 07, 2011 | 71.08 | 71.20 | 70.93 | 71.07 | 966,015 | +0.01(+0.01%) |
Apr 06, 2011 | 71.28 | 71.28 | 71.03 | 71.06 | 1,113,733 | -0.31(-0.43%) |
Apr 05, 2011 | 71.63 | 71.67 | 71.30 | 71.37 | 1,009,590 | -0.36(-0.50%) |
Apr 04, 2011 | 71.67 | 71.84 | 71.62 | 71.73 | 1,150,894 | +0.16(+0.23%) |
Apr 01, 2011 | 71.25 | 71.57 | 71.23 | 71.57 | 1,380,216 | +0.15(+0.21%) |
Mar 31, 2011 | 71.73 | 71.75 | 71.39 | 71.42 | 1,423,437 | -0.18(-0.26%) |
Mar 30, 2011 | 71.37 | 71.63 | 71.35 | 71.60 | 1,007,295 | +0.25(+0.34%) |
Mar 29, 2011 | 71.48 | 71.67 | 71.26 | 71.36 | 1,363,848 | -0.21(-0.29%) |
Mar 28, 2011 | 71.44 | 71.63 | 71.37 | 71.57 | 826,721 | +0.02(+0.03%) |
Mar 25, 2011 | 71.86 | 71.89 | 71.49 | 71.54 | 1,018,812 | -0.19(-0.27%) |
Mar 24, 2011 | 71.90 | 72.00 | 71.70 | 71.73 | 1,430,042 | -0.37(-0.51%) |
Mar 23, 2011 | 72.40 | 72.43 | 72.01 | 72.10 | 907,453 | -0.09(-0.13%) |
Mar 22, 2011 | 72.03 | 72.20 | 72.01 | 72.19 | 746,830 | +0.04(+0.05%) |
Mar 21, 2011 | 72.14 | 72.32 | 72.13 | 72.16 | 1,340,054 | -0.38(-0.52%) |
Mar 18, 2011 | 72.36 | 72.58 | 72.33 | 72.53 | 1,970,586 | -0.05(-0.06%) |
Mar 17, 2011 | 72.59 | 72.73 | 72.38 | 72.58 | 833,333 | -0.37(-0.51%) |
Mar 16, 2011 | 72.55 | 73.17 | 72.43 | 72.95 | 2,069,007 | +0.76(+1.05%) |
Mar 15, 2011 | 72.38 | 72.44 | 72.16 | 72.19 | 2,164,137 | +0.26(+0.36%) |
Mar 14, 2011 | 71.98 | 72.16 | 71.93 | 71.93 | 1,049,865 | +0.16(+0.22%) |
Mar 11, 2011 | 71.94 | 71.97 | 71.67 | 71.76 | 899,501 | -0.17(-0.23%) |
Mar 10, 2011 | 71.52 | 71.93 | 71.41 | 71.93 | 2,053,035 | +0.61(+0.85%) |
Mar 09, 2011 | 71.07 | 71.46 | 70.98 | 71.33 | 815,244 | +0.41(+0.58%) |
Mar 08, 2011 | 71.04 | 71.12 | 70.90 | 70.91 | 700,711 | -0.17(-0.24%) |
Mar 07, 2011 | 70.96 | 71.33 | 70.92 | 71.08 | 637,600 | -0.18(-0.25%) |
Mar 04, 2011 | 70.92 | 71.27 | 70.90 | 71.26 | 829,916 | +0.51(+0.72%) |
Mar 03, 2011 | 70.99 | 71.03 | 70.74 | 70.75 | 803,203 | -0.48(-0.68%) |
Mar 02, 2011 | 71.49 | 71.63 | 71.23 | 71.23 | 553,877 | -0.38(-0.53%) |