Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 75.83 | 75.91 | 74.85 | 75.27 | 1,901,174 | -0.59(-0.78%) |
May 23, 2011 | 75.60 | 76.11 | 75.07 | 75.86 | 2,366,920 | -0.81(-1.06%) |
May 20, 2011 | 78.13 | 78.16 | 76.60 | 76.67 | 2,858,397 | -1.41(-1.81%) |
May 19, 2011 | 78.41 | 78.70 | 77.61 | 78.09 | 1,826,481 | -0.22(-0.28%) |
May 18, 2011 | 76.44 | 78.50 | 76.26 | 78.30 | 2,626,634 | +1.89(+2.48%) |
May 17, 2011 | 76.46 | 76.47 | 76.03 | 76.41 | 2,142,224 | -0.28(-0.36%) |
May 16, 2011 | 75.72 | 76.94 | 75.72 | 76.69 | 2,215,751 | +0.77(+1.01%) |
May 13, 2011 | 76.63 | 76.69 | 75.49 | 75.92 | 1,850,799 | -0.70(-0.92%) |
May 12, 2011 | 76.37 | 76.68 | 75.73 | 76.63 | 1,668,897 | +0.11(+0.14%) |
May 11, 2011 | 77.04 | 77.48 | 76.04 | 76.52 | 1,792,257 | -0.52(-0.68%) |
May 10, 2011 | 76.55 | 77.35 | 76.17 | 77.04 | 2,136,645 | +0.67(+0.87%) |
May 09, 2011 | 74.61 | 76.60 | 74.59 | 76.37 | 2,014,553 | +1.80(+2.42%) |
May 06, 2011 | 75.03 | 76.07 | 74.36 | 74.57 | 2,376,065 | -0.09(-0.12%) |
May 05, 2011 | 74.39 | 75.26 | 74.15 | 74.66 | 1,925,141 | -0.07(-0.10%) |
May 04, 2011 | 72.94 | 74.78 | 72.78 | 74.73 | 4,307,491 | -0.19(-0.25%) |
May 03, 2011 | 74.98 | 75.55 | 74.45 | 74.92 | 2,389,448 | +0.03(+0.04%) |
May 02, 2011 | 74.91 | 75.00 | 74.89 | 74.90 | 2,503,514 | +0.08(+0.11%) |
Apr 29, 2011 | 74.87 | 75.01 | 74.45 | 74.81 | 1,880,175 | +0.01(+0.01%) |
Apr 28, 2011 | 75.72 | 76.32 | 74.49 | 74.81 | 2,389,278 | -1.09(-1.44%) |
Apr 27, 2011 | 75.48 | 75.96 | 75.43 | 75.90 | 2,079,288 | +0.69(+0.91%) |
Apr 26, 2011 | 75.18 | 75.29 | 74.53 | 75.21 | 2,141,835 | +0.33(+0.45%) |
Apr 25, 2011 | 74.72 | 75.00 | 74.36 | 74.88 | 1,083,564 | +0.54(+0.73%) |
Apr 21, 2011 | 74.18 | 74.80 | 73.72 | 74.34 | 1,117,957 | +0.48(+0.65%) |
Apr 20, 2011 | 73.63 | 74.29 | 73.38 | 73.86 | 1,531,490 | +0.94(+1.29%) |
Apr 19, 2011 | 72.08 | 72.93 | 71.98 | 72.92 | 1,380,508 | +0.91(+1.26%) |
Apr 18, 2011 | 71.95 | 72.23 | 70.85 | 72.01 | 1,760,579 | -0.64(-0.88%) |
Apr 15, 2011 | 71.19 | 72.84 | 71.16 | 72.65 | 3,395,775 | +1.66(+2.34%) |
Apr 14, 2011 | 70.05 | 71.15 | 69.91 | 70.99 | 1,754,727 | +0.60(+0.86%) |
Apr 13, 2011 | 70.16 | 70.58 | 69.92 | 70.39 | 1,921,404 | +0.45(+0.64%) |
Apr 12, 2011 | 70.53 | 70.88 | 69.89 | 69.94 | 1,746,747 | -0.74(-1.05%) |
Apr 11, 2011 | 70.62 | 71.16 | 70.50 | 70.68 | 1,835,979 | -0.07(-0.10%) |
Apr 08, 2011 | 71.06 | 71.19 | 70.37 | 70.75 | 1,442,868 | -0.07(-0.10%) |
Apr 07, 2011 | 70.62 | 71.54 | 70.41 | 70.82 | 2,894,445 | -0.04(-0.05%) |
Apr 06, 2011 | 71.48 | 71.70 | 70.66 | 70.86 | 2,108,162 | -0.48(-0.67%) |
Apr 05, 2011 | 70.81 | 71.37 | 70.72 | 71.34 | 2,425,933 | -0.14(-0.20%) |
Apr 04, 2011 | 71.80 | 71.93 | 71.24 | 71.48 | 1,577,213 | -0.41(-0.58%) |
Apr 01, 2011 | 71.47 | 71.94 | 71.43 | 71.89 | 2,279,242 | +0.65(+0.91%) |
Mar 31, 2011 | 72.00 | 72.15 | 71.19 | 71.25 | 2,317,325 | -0.96(-1.34%) |
Mar 30, 2011 | 72.21 | 72.21 | 72.21 | 72.21 | 1,290,917 | +0.15(+0.21%) |
Mar 29, 2011 | 71.77 | 72.29 | 71.72 | 72.06 | 1,494,513 | +0.22(+0.30%) |
Mar 28, 2011 | 71.86 | 72.13 | 71.53 | 71.84 | 1,200,216 | +0.11(+0.15%) |
Mar 25, 2011 | 71.85 | 72.40 | 71.69 | 71.73 | 2,221,554 | -0.13(-0.18%) |
Mar 24, 2011 | 70.97 | 72.04 | 70.67 | 71.86 | 1,321,456 | +1.16(+1.64%) |
Mar 23, 2011 | 70.71 | 70.98 | 70.20 | 70.70 | 1,489,940 | -0.33(-0.47%) |
Mar 22, 2011 | 71.14 | 71.32 | 70.78 | 71.03 | 1,468,937 | -0.08(-0.11%) |
Mar 21, 2011 | 71.16 | 71.35 | 70.83 | 71.11 | 1,541,632 | +0.88(+1.26%) |
Mar 18, 2011 | 70.10 | 70.44 | 69.46 | 70.23 | 2,646,162 | +0.96(+1.39%) |
Mar 17, 2011 | 69.04 | 69.70 | 68.96 | 69.26 | 2,266,716 | +1.10(+1.61%) |
Mar 16, 2011 | 69.05 | 69.23 | 67.66 | 68.16 | 3,079,449 | -1.14(-1.64%) |
Mar 15, 2011 | 68.86 | 69.86 | 68.79 | 69.30 | 2,040,775 | -0.33(-0.48%) |
Mar 14, 2011 | 69.70 | 70.51 | 69.29 | 69.63 | 1,691,808 | -0.50(-0.71%) |
Mar 11, 2011 | 70.49 | 70.81 | 70.07 | 70.13 | 1,679,336 | -0.51(-0.73%) |
Mar 10, 2011 | 71.18 | 71.18 | 70.55 | 70.64 | 2,025,402 | -1.19(-1.66%) |
Mar 09, 2011 | 70.59 | 71.88 | 70.25 | 71.83 | 2,345,783 | +1.24(+1.76%) |
Mar 08, 2011 | 70.94 | 71.25 | 70.34 | 70.59 | 3,071,582 | -0.22(-0.31%) |
Mar 07, 2011 | 72.54 | 72.95 | 70.69 | 70.80 | 2,150,907 | -1.73(-2.39%) |
Mar 04, 2011 | 72.18 | 72.63 | 71.64 | 72.53 | 1,721,092 | +0.46(+0.64%) |
Mar 03, 2011 | 70.97 | 72.63 | 70.72 | 72.08 | 2,218,551 | +1.80(+2.57%) |
Mar 02, 2011 | 71.25 | 71.42 | 69.94 | 70.27 | 5,001,428 | -1.19(-1.66%) |