Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 73.39 | 74.50 | 73.39 | 73.68 | 223,805 | +0.88(+1.21%) |
May 23, 2011 | 72.53 | 73.12 | 72.30 | 72.80 | 368,751 | -1.13(-1.53%) |
May 20, 2011 | 74.00 | 74.52 | 72.98 | 73.93 | 279,478 | -0.05(-0.07%) |
May 19, 2011 | 74.15 | 74.55 | 73.40 | 73.98 | 323,955 | +0.10(+0.14%) |
May 18, 2011 | 72.56 | 74.38 | 72.45 | 73.88 | 322,422 | +1.56(+2.16%) |
May 17, 2011 | 71.96 | 72.69 | 71.47 | 72.32 | 477,444 | -0.05(-0.07%) |
May 16, 2011 | 72.58 | 73.90 | 72.23 | 72.37 | 413,795 | -0.66(-0.90%) |
May 13, 2011 | 73.66 | 74.08 | 72.36 | 73.03 | 359,523 | -0.39(-0.53%) |
May 12, 2011 | 73.12 | 73.96 | 72.06 | 73.42 | 647,636 | -0.13(-0.17%) |
May 11, 2011 | 75.40 | 75.40 | 73.04 | 73.55 | 464,857 | -2.23(-2.95%) |
May 10, 2011 | 75.46 | 76.07 | 74.81 | 75.78 | 338,401 | +0.44(+0.58%) |
May 09, 2011 | 74.38 | 75.73 | 74.25 | 75.34 | 307,226 | +1.33(+1.80%) |
May 06, 2011 | 74.32 | 75.66 | 73.30 | 74.01 | 594,423 | +0.28(+0.39%) |
May 05, 2011 | 74.19 | 74.91 | 72.89 | 73.73 | 914,213 | -1.56(-2.07%) |
May 04, 2011 | 76.49 | 76.53 | 74.67 | 75.28 | 576,663 | -1.47(-1.91%) |
May 03, 2011 | 78.29 | 78.29 | 76.11 | 76.75 | 398,111 | -2.02(-2.56%) |
May 02, 2011 | 78.54 | 78.80 | 78.27 | 78.77 | 292,603 | -1.14(-1.43%) |
Apr 29, 2011 | 78.60 | 79.91 | 78.60 | 79.91 | 248,418 | +1.39(+1.78%) |
Apr 28, 2011 | 78.40 | 78.91 | 77.93 | 78.52 | 222,852 | -0.18(-0.23%) |
Apr 27, 2011 | 79.09 | 79.09 | 77.40 | 78.70 | 158,193 | -0.05(-0.06%) |
Apr 26, 2011 | 78.11 | 78.83 | 77.93 | 78.74 | 203,001 | +0.80(+1.02%) |
Apr 25, 2011 | 78.32 | 78.38 | 77.49 | 77.95 | 192,995 | -0.40(-0.51%) |
Apr 21, 2011 | 78.00 | 78.42 | 77.68 | 78.35 | 203,806 | +0.53(+0.68%) |
Apr 20, 2011 | 77.60 | 77.89 | 77.20 | 77.82 | 224,563 | +1.65(+2.17%) |
Apr 19, 2011 | 75.32 | 76.27 | 75.32 | 76.17 | 158,846 | +0.77(+1.02%) |
Apr 18, 2011 | 75.73 | 75.73 | 74.64 | 75.40 | 354,094 | -1.26(-1.64%) |
Apr 15, 2011 | 76.19 | 76.71 | 75.57 | 76.66 | 162,411 | +0.75(+0.99%) |
Apr 14, 2011 | 75.03 | 76.11 | 74.70 | 75.90 | 175,146 | +0.51(+0.68%) |
Apr 13, 2011 | 75.63 | 76.01 | 74.81 | 75.39 | 177,540 | +0.29(+0.38%) |
Apr 12, 2011 | 76.51 | 76.59 | 74.59 | 75.10 | 972,341 | -2.28(-2.94%) |
Apr 11, 2011 | 79.25 | 79.25 | 77.19 | 77.38 | 257,813 | -1.70(-2.15%) |
Apr 08, 2011 | 79.19 | 79.63 | 78.62 | 79.08 | 132,038 | +0.30(+0.38%) |
Apr 07, 2011 | 78.58 | 79.06 | 78.09 | 78.78 | 127,581 | +0.09(+0.11%) |
Apr 06, 2011 | 80.02 | 80.14 | 78.41 | 78.69 | 227,424 | -0.89(-1.12%) |
Apr 05, 2011 | 79.31 | 79.98 | 79.21 | 79.58 | 206,431 | +0.19(+0.24%) |
Apr 04, 2011 | 79.69 | 79.78 | 79.26 | 79.39 | 301,300 | +0.06(+0.08%) |
Apr 01, 2011 | 79.75 | 79.90 | 79.07 | 79.33 | 244,830 | +0.34(+0.43%) |
Mar 31, 2011 | 79.56 | 80.02 | 78.99 | 78.99 | 255,815 | -0.18(-0.22%) |
Mar 30, 2011 | 79.08 | 79.48 | 78.47 | 79.17 | 266,393 | +0.68(+0.86%) |
Mar 29, 2011 | 77.43 | 78.65 | 77.23 | 78.49 | 259,978 | +0.87(+1.12%) |
Mar 28, 2011 | 77.75 | 78.53 | 77.51 | 77.62 | 332,740 | -0.12(-0.16%) |
Mar 25, 2011 | 77.19 | 78.03 | 76.91 | 77.74 | 194,341 | +0.74(+0.97%) |
Mar 24, 2011 | 77.12 | 77.14 | 76.28 | 76.99 | 316,937 | +0.22(+0.29%) |
Mar 23, 2011 | 76.69 | 77.02 | 76.13 | 76.77 | 343,268 | +0.09(+0.12%) |
Mar 22, 2011 | 76.97 | 77.07 | 76.43 | 76.68 | 403,385 | -0.16(-0.21%) |
Mar 21, 2011 | 76.62 | 76.84 | 76.46 | 76.84 | 396,543 | +2.11(+2.82%) |
Mar 18, 2011 | 75.54 | 75.88 | 74.50 | 74.73 | 292,289 | -0.16(-0.21%) |
Mar 17, 2011 | 73.77 | 75.15 | 73.64 | 74.89 | 258,050 | +2.18(+2.99%) |
Mar 16, 2011 | 74.12 | 74.75 | 71.96 | 72.71 | 791,670 | -1.19(-1.61%) |
Mar 15, 2011 | 73.68 | 74.49 | 73.38 | 73.90 | 407,777 | -0.63(-0.84%) |
Mar 14, 2011 | 73.67 | 74.71 | 73.29 | 74.53 | 396,567 | +0.37(+0.49%) |
Mar 11, 2011 | 72.18 | 74.65 | 72.03 | 74.17 | 518,555 | +1.25(+1.72%) |
Mar 10, 2011 | 74.66 | 75.69 | 72.71 | 72.91 | 701,711 | -2.78(-3.67%) |
Mar 09, 2011 | 76.03 | 76.51 | 75.50 | 75.69 | 224,114 | -0.55(-0.72%) |
Mar 08, 2011 | 76.93 | 76.93 | 75.57 | 76.24 | 335,888 | -0.63(-0.82%) |
Mar 07, 2011 | 77.75 | 78.29 | 76.47 | 76.87 | 325,333 | -0.55(-0.72%) |
Mar 04, 2011 | 77.96 | 77.96 | 76.86 | 77.43 | 308,289 | -0.39(-0.50%) |
Mar 03, 2011 | 77.06 | 77.89 | 76.84 | 77.81 | 319,328 | +1.20(+1.56%) |
Mar 02, 2011 | 76.05 | 76.70 | 75.36 | 76.61 | 395,184 | +0.39(+0.51%) |