Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 85.29 | 86.85 | 84.93 | 86.59 | 3,936,246 | +1.75(+2.06%) |
Apr 28, 2011 | 85.51 | 86.34 | 84.40 | 84.84 | 3,150,668 | -0.96(-1.12%) |
Apr 27, 2011 | 84.58 | 86.15 | 82.89 | 85.79 | 4,627,128 | +1.94(+2.31%) |
Apr 26, 2011 | 82.56 | 84.58 | 82.31 | 83.86 | 8,378,106 | +5.90(+7.57%) |
Apr 25, 2011 | 78.86 | 79.10 | 77.83 | 77.96 | 2,692,286 | -0.53(-0.68%) |
Apr 21, 2011 | 78.54 | 79.16 | 78.14 | 78.49 | 2,655,787 | +0.57(+0.73%) |
Apr 20, 2011 | 77.20 | 78.04 | 76.55 | 77.92 | 3,543,207 | +2.03(+2.68%) |
Apr 19, 2011 | 74.81 | 76.74 | 74.81 | 75.89 | 2,632,472 | +1.81(+2.44%) |
Apr 18, 2011 | 74.55 | 74.58 | 72.88 | 74.08 | 3,714,817 | -1.66(-2.20%) |
Apr 15, 2011 | 76.16 | 76.42 | 75.31 | 75.74 | 3,003,263 | -0.14(-0.18%) |
Apr 14, 2011 | 75.56 | 75.99 | 74.43 | 75.88 | 3,015,040 | -0.41(-0.54%) |
Apr 13, 2011 | 76.90 | 77.81 | 75.65 | 76.29 | 2,704,792 | +0.12(+0.16%) |
Apr 12, 2011 | 76.49 | 76.85 | 75.04 | 76.17 | 4,073,777 | -1.22(-1.58%) |
Apr 11, 2011 | 78.44 | 78.52 | 76.80 | 77.39 | 2,409,248 | -1.06(-1.35%) |
Apr 08, 2011 | 79.97 | 80.13 | 77.39 | 78.45 | 2,566,041 | -0.92(-1.16%) |
Apr 07, 2011 | 79.01 | 80.41 | 78.33 | 79.38 | 2,128,624 | -0.06(-0.08%) |
Apr 06, 2011 | 80.10 | 80.68 | 79.00 | 79.44 | 2,545,930 | -0.50(-0.62%) |
Apr 05, 2011 | 80.20 | 80.60 | 78.74 | 79.94 | 3,392,685 | +0.09(+0.11%) |
Apr 04, 2011 | 80.72 | 80.84 | 79.58 | 79.85 | 2,642,845 | -0.34(-0.42%) |
Apr 01, 2011 | 79.89 | 81.88 | 79.63 | 80.19 | 4,766,000 | +1.21(+1.53%) |
Mar 31, 2011 | 78.70 | 79.49 | 78.23 | 78.98 | 2,716,677 | +0.04(+0.05%) |
Mar 30, 2011 | 78.94 | 78.94 | 78.94 | 78.94 | 3,564,819 | +1.40(+1.80%) |
Mar 29, 2011 | 75.48 | 77.85 | 75.29 | 77.55 | 3,923,083 | +1.95(+2.58%) |
Mar 28, 2011 | 75.55 | 75.95 | 75.14 | 75.59 | 3,093,994 | +0.27(+0.36%) |
Mar 25, 2011 | 75.00 | 76.23 | 74.98 | 75.32 | 2,840,195 | +0.55(+0.74%) |
Mar 24, 2011 | 74.81 | 75.28 | 73.98 | 74.76 | 3,528,388 | +0.79(+1.06%) |
Mar 23, 2011 | 73.09 | 74.33 | 72.06 | 73.98 | 2,679,229 | +0.71(+0.96%) |
Mar 22, 2011 | 74.16 | 74.16 | 72.65 | 73.27 | 3,058,009 | -0.63(-0.85%) |
Mar 21, 2011 | 74.23 | 74.37 | 73.55 | 73.90 | 3,233,929 | +1.91(+2.65%) |
Mar 18, 2011 | 73.47 | 73.85 | 71.69 | 71.99 | 4,703,550 | -0.04(-0.05%) |
Mar 17, 2011 | 72.95 | 73.45 | 71.54 | 72.03 | 3,064,435 | +0.71(+1.00%) |
Mar 16, 2011 | 72.11 | 73.32 | 70.50 | 71.31 | 4,418,682 | -0.68(-0.95%) |
Mar 15, 2011 | 70.62 | 72.41 | 70.28 | 72.00 | 6,760,035 | +1.71(+2.44%) |
Mar 14, 2011 | 70.74 | 71.67 | 69.60 | 70.28 | 3,153,834 | -0.85(-1.20%) |
Mar 11, 2011 | 70.03 | 71.54 | 69.81 | 71.13 | 4,716,057 | +0.06(+0.08%) |
Mar 10, 2011 | 70.59 | 71.64 | 69.04 | 71.08 | 4,789,679 | -1.02(-1.42%) |
Mar 09, 2011 | 71.79 | 72.77 | 71.11 | 72.10 | 2,513,430 | -0.01(-0.02%) |
Mar 08, 2011 | 72.20 | 72.88 | 71.05 | 72.11 | 3,153,140 | +0.28(+0.39%) |
Mar 07, 2011 | 73.84 | 74.26 | 71.59 | 71.83 | 3,487,442 | -2.02(-2.73%) |
Mar 04, 2011 | 75.07 | 75.17 | 73.13 | 73.85 | 3,261,296 | -1.04(-1.39%) |
Mar 03, 2011 | 73.55 | 75.35 | 73.17 | 74.89 | 3,801,504 | +2.62(+3.63%) |
Mar 02, 2011 | 71.96 | 73.44 | 71.38 | 72.26 | 4,398,805 | +0.27(+0.38%) |
Mar 01, 2011 | 73.76 | 73.76 | 71.27 | 71.99 | 2,820,856 | -0.86(-1.19%) |
Feb 28, 2011 | 74.18 | 74.79 | 72.62 | 72.85 | 3,264,816 | -0.87(-1.18%) |
Feb 25, 2011 | 73.64 | 74.25 | 72.95 | 73.73 | 3,495,635 | +1.05(+1.45%) |
Feb 24, 2011 | 72.57 | 74.61 | 71.69 | 72.67 | 3,905,862 | +0.13(+0.18%) |
Feb 23, 2011 | 73.96 | 74.19 | 70.03 | 72.54 | 8,822,784 | -1.72(-2.32%) |
Feb 22, 2011 | 77.80 | 77.94 | 74.04 | 74.27 | 5,700,480 | -5.01(-6.32%) |
Feb 18, 2011 | 80.82 | 81.05 | 79.12 | 79.28 | 3,296,080 | -1.28(-1.59%) |
Feb 17, 2011 | 79.94 | 80.84 | 79.49 | 80.56 | 2,698,519 | +0.60(+0.75%) |
Feb 16, 2011 | 81.69 | 81.99 | 79.89 | 79.97 | 2,893,967 | -1.01(-1.24%) |
Feb 15, 2011 | 81.58 | 81.61 | 80.05 | 80.97 | 2,677,438 | -0.64(-0.78%) |
Feb 14, 2011 | 81.09 | 82.16 | 80.77 | 81.61 | 3,576,047 | +1.32(+1.65%) |
Feb 11, 2011 | 79.53 | 80.69 | 79.53 | 80.29 | 2,671,057 | -0.19(-0.24%) |
Feb 10, 2011 | 79.46 | 80.60 | 78.90 | 80.48 | 2,337,507 | +0.12(+0.15%) |
Feb 09, 2011 | 79.90 | 80.71 | 79.23 | 80.36 | 3,162,439 | +0.07(+0.09%) |
Feb 08, 2011 | 80.54 | 80.79 | 79.07 | 80.29 | 3,472,573 | -0.08(-0.10%) |
Feb 07, 2011 | 79.23 | 80.61 | 78.85 | 80.37 | 4,613,479 | +1.52(+1.93%) |
Feb 04, 2011 | 77.39 | 79.17 | 76.95 | 78.85 | 4,856,508 | +1.47(+1.90%) |
Feb 03, 2011 | 77.20 | 77.59 | 75.83 | 77.38 | 4,489,803 | +0.55(+0.71%) |
Feb 02, 2011 | 76.91 | 78.10 | 76.33 | 76.83 | 4,673,252 | -0.37(-0.48%) |