Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 77.80 | 77.85 | 77.56 | 77.69 | 5,285 | -0.91(-1.16%) |
Apr 28, 2011 | 78.90 | 78.90 | 78.02 | 78.60 | 53,071 | -0.23(-0.29%) |
Apr 27, 2011 | 78.00 | 79.00 | 77.85 | 78.83 | 219,244 | +2.03(+2.64%) |
Apr 26, 2011 | 77.06 | 77.30 | 76.80 | 76.80 | 10,787 | +0.55(+0.72%) |
Apr 25, 2011 | 76.45 | 76.65 | 76.15 | 76.25 | 5,766 | +0.02(+0.03%) |
Apr 21, 2011 | 76.75 | 76.75 | 76.14 | 76.23 | 12,164 | +2.98(+4.07%) |
Apr 20, 2011 | 73.36 | 73.36 | 73.00 | 73.25 | 7,367 | +1.86(+2.61%) |
Apr 19, 2011 | 71.38 | 71.41 | 70.98 | 71.39 | 6,820 | +0.72(+1.02%) |
Apr 18, 2011 | 70.62 | 70.85 | 70.42 | 70.67 | 5,811 | -1.72(-2.38%) |
Apr 15, 2011 | 72.19 | 72.70 | 72.03 | 72.39 | 2,988 | -0.55(-0.75%) |
Apr 14, 2011 | 72.63 | 72.94 | 72.44 | 72.94 | 7,562 | +0.39(+0.54%) |
Apr 13, 2011 | 73.00 | 73.24 | 72.45 | 72.55 | 36,680 | +0.77(+1.07%) |
Apr 12, 2011 | 72.24 | 72.28 | 71.62 | 71.78 | 27,070 | -0.93(-1.28%) |
Apr 11, 2011 | 72.90 | 72.92 | 72.40 | 72.71 | 2,544 | -0.15(-0.21%) |
Apr 08, 2011 | 72.82 | 72.86 | 72.50 | 72.86 | 16,050 | +1.34(+1.87%) |
Apr 07, 2011 | 71.87 | 71.87 | 71.40 | 71.52 | 6,432 | -0.09(-0.13%) |
Apr 06, 2011 | 71.45 | 71.85 | 71.34 | 71.61 | 7,670 | +1.37(+1.95%) |
Apr 05, 2011 | 69.91 | 70.56 | 69.91 | 70.24 | 6,275 | -0.41(-0.58%) |
Apr 04, 2011 | 70.83 | 70.83 | 70.33 | 70.65 | 33,353 | +0.81(+1.16%) |
Apr 01, 2011 | 68.97 | 69.94 | 68.97 | 69.84 | 10,360 | +1.01(+1.47%) |
Mar 31, 2011 | 68.90 | 69.31 | 68.83 | 68.83 | 8,394 | +0.49(+0.72%) |
Mar 30, 2011 | 68.34 | 68.34 | 68.34 | 68.34 | 7,783 | +1.13(+1.68%) |
Mar 29, 2011 | 66.79 | 67.38 | 66.49 | 67.21 | 29,655 | +1.04(+1.57%) |
Mar 28, 2011 | 66.59 | 66.71 | 66.14 | 66.17 | 16,531 | +0.02(+0.03%) |
Mar 25, 2011 | 66.71 | 66.71 | 66.07 | 66.15 | 12,253 | -0.86(-1.28%) |
Mar 24, 2011 | 66.75 | 67.05 | 66.50 | 67.01 | 66,516 | +1.63(+2.49%) |
Mar 23, 2011 | 64.60 | 65.60 | 64.60 | 65.38 | 8,114 | +0.66(+1.02%) |
Mar 22, 2011 | 64.55 | 64.93 | 64.55 | 64.72 | 11,832 | -0.45(-0.69%) |
Mar 21, 2011 | 65.00 | 65.17 | 64.95 | 65.17 | 9,310 | +1.44(+2.26%) |
Mar 18, 2011 | 64.00 | 64.10 | 63.60 | 63.73 | 4,973 | -0.26(-0.41%) |
Mar 17, 2011 | 63.76 | 64.13 | 63.55 | 63.99 | 16,590 | +1.60(+2.56%) |
Mar 16, 2011 | 63.86 | 64.06 | 61.92 | 62.39 | 4,822 | -2.01(-3.12%) |
Mar 15, 2011 | 63.61 | 64.45 | 63.61 | 64.40 | 6,212 | -1.95(-2.94%) |
Mar 14, 2011 | 66.06 | 66.35 | 65.90 | 66.35 | 6,438 | +0.30(+0.45%) |
Mar 11, 2011 | 65.51 | 66.05 | 65.31 | 66.05 | 9,777 | +0.37(+0.56%) |
Mar 10, 2011 | 66.35 | 66.43 | 65.68 | 65.68 | 6,950 | -1.42(-2.12%) |
Mar 09, 2011 | 67.65 | 67.65 | 66.85 | 67.10 | 4,881 | -0.08(-0.12%) |
Mar 08, 2011 | 66.90 | 67.31 | 66.60 | 67.18 | 6,371 | -0.79(-1.16%) |
Mar 07, 2011 | 68.63 | 68.92 | 67.52 | 67.97 | 8,073 | +0.38(+0.56%) |
Mar 04, 2011 | 68.40 | 68.40 | 67.57 | 67.59 | 6,691 | -0.68(-1.00%) |
Mar 03, 2011 | 68.05 | 68.47 | 67.84 | 68.27 | 15,860 | +0.72(+1.07%) |
Mar 02, 2011 | 67.65 | 67.96 | 67.55 | 67.55 | 8,763 | +0.22(+0.33%) |
Mar 01, 2011 | 68.25 | 68.25 | 67.33 | 67.33 | 9,298 | -0.79(-1.16%) |
Feb 28, 2011 | 68.10 | 68.23 | 67.67 | 68.12 | 4,783 | +0.81(+1.20%) |
Feb 25, 2011 | 67.35 | 67.57 | 67.10 | 67.31 | 3,329 | -0.18(-0.27%) |
Feb 24, 2011 | 67.56 | 68.00 | 67.15 | 67.49 | 7,899 | +0.86(+1.29%) |
Feb 23, 2011 | 67.16 | 67.20 | 66.34 | 66.63 | 17,990 | -0.15(-0.22%) |
Feb 22, 2011 | 67.15 | 67.54 | 66.75 | 66.78 | 8,421 | -1.81(-2.64%) |
Feb 18, 2011 | 68.30 | 68.84 | 68.30 | 68.59 | 5,912 | +0.38(+0.56%) |
Feb 17, 2011 | 67.34 | 68.35 | 67.34 | 68.21 | 6,052 | +1.96(+2.96%) |
Feb 16, 2011 | 65.50 | 66.28 | 65.50 | 66.25 | 9,185 | -0.30(-0.45%) |
Feb 15, 2011 | 66.11 | 66.58 | 66.11 | 66.55 | 10,760 | +0.77(+1.17%) |
Feb 14, 2011 | 65.54 | 65.95 | 65.52 | 65.78 | 5,679 | -0.44(-0.66%) |
Feb 11, 2011 | 65.51 | 66.22 | 65.45 | 66.22 | 7,509 | -0.90(-1.34%) |
Feb 10, 2011 | 64.26 | 67.29 | 64.26 | 67.12 | 26,124 | +2.42(+3.74%) |
Feb 09, 2011 | 63.98 | 64.70 | 63.96 | 64.70 | 9,665 | +1.31(+2.07%) |
Feb 08, 2011 | 63.30 | 63.50 | 63.08 | 63.39 | 5,229 | +0.06(+0.09%) |
Feb 07, 2011 | 63.00 | 63.33 | 62.94 | 63.33 | 3,909 | +0.43(+0.68%) |
Feb 04, 2011 | 62.69 | 62.90 | 62.41 | 62.90 | 7,985 | -0.10(-0.16%) |
Feb 03, 2011 | 62.45 | 63.00 | 62.36 | 63.00 | 13,122 | -0.62(-0.97%) |
Feb 02, 2011 | 63.66 | 63.75 | 63.30 | 63.62 | 5,257 | -0.73(-1.13%) |