Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 83.39 | 84.74 | 83.36 | 84.14 | 286,056 | +0.83(+1.00%) |
Apr 28, 2011 | 82.85 | 83.82 | 82.82 | 83.31 | 241,932 | -0.23(-0.28%) |
Apr 27, 2011 | 81.85 | 83.54 | 81.63 | 83.54 | 384,800 | +1.62(+1.98%) |
Apr 26, 2011 | 80.99 | 82.59 | 80.92 | 81.92 | 313,824 | +1.03(+1.27%) |
Apr 25, 2011 | 81.76 | 81.84 | 80.60 | 80.89 | 164,670 | -0.25(-0.30%) |
Apr 21, 2011 | 80.49 | 81.40 | 80.37 | 81.13 | 272,307 | +0.72(+0.89%) |
Apr 20, 2011 | 79.86 | 80.46 | 79.79 | 80.42 | 185,399 | +1.59(+2.02%) |
Apr 19, 2011 | 78.29 | 78.84 | 77.64 | 78.83 | 267,482 | +0.66(+0.85%) |
Apr 18, 2011 | 78.76 | 78.89 | 77.52 | 78.16 | 353,205 | -1.81(-2.27%) |
Apr 15, 2011 | 79.44 | 80.29 | 78.93 | 79.98 | 250,840 | +0.54(+0.68%) |
Apr 14, 2011 | 79.29 | 79.83 | 78.96 | 79.44 | 203,092 | -0.41(-0.51%) |
Apr 13, 2011 | 79.52 | 80.08 | 79.02 | 79.85 | 318,360 | +0.76(+0.96%) |
Apr 12, 2011 | 79.23 | 79.69 | 78.85 | 79.09 | 189,685 | -0.71(-0.89%) |
Apr 11, 2011 | 80.31 | 80.61 | 79.31 | 79.79 | 188,428 | -0.54(-0.67%) |
Apr 08, 2011 | 80.96 | 81.05 | 79.94 | 80.33 | 135,887 | -0.34(-0.42%) |
Apr 07, 2011 | 80.64 | 81.26 | 80.20 | 80.67 | 158,349 | -0.10(-0.12%) |
Apr 06, 2011 | 81.75 | 81.82 | 80.41 | 80.77 | 214,742 | -0.45(-0.56%) |
Apr 05, 2011 | 81.18 | 81.88 | 80.96 | 81.22 | 167,265 | -0.13(-0.16%) |
Apr 04, 2011 | 80.63 | 81.47 | 80.63 | 81.36 | 207,866 | +0.68(+0.84%) |
Apr 01, 2011 | 80.89 | 81.52 | 80.14 | 80.68 | 547,397 | +0.14(+0.17%) |
Mar 31, 2011 | 80.14 | 80.66 | 79.87 | 80.54 | 297,594 | +0.08(+0.10%) |
Mar 30, 2011 | 80.32 | 80.95 | 80.19 | 80.46 | 178,056 | +0.51(+0.63%) |
Mar 29, 2011 | 78.66 | 80.31 | 78.50 | 79.96 | 225,356 | +1.03(+1.31%) |
Mar 28, 2011 | 78.83 | 79.44 | 78.42 | 78.93 | 319,966 | +0.40(+0.51%) |
Mar 25, 2011 | 78.23 | 79.53 | 78.01 | 78.53 | 181,413 | +0.34(+0.43%) |
Mar 24, 2011 | 77.75 | 78.43 | 77.12 | 78.19 | 246,510 | +0.78(+1.01%) |
Mar 23, 2011 | 76.57 | 77.64 | 76.06 | 77.40 | 214,499 | +0.53(+0.69%) |
Mar 22, 2011 | 77.33 | 77.67 | 76.80 | 76.87 | 185,648 | -0.42(-0.54%) |
Mar 21, 2011 | 77.66 | 77.71 | 77.00 | 77.29 | 190,086 | +1.53(+2.02%) |
Mar 18, 2011 | 75.49 | 75.98 | 75.13 | 75.76 | 346,606 | +1.06(+1.42%) |
Mar 17, 2011 | 75.16 | 76.01 | 74.52 | 74.70 | 418,544 | +0.39(+0.53%) |
Mar 16, 2011 | 75.53 | 76.41 | 74.20 | 74.30 | 652,568 | -1.26(-1.67%) |
Mar 15, 2011 | 76.03 | 78.56 | 75.53 | 75.56 | 836,806 | -3.00(-3.82%) |
Mar 14, 2011 | 78.63 | 79.22 | 77.56 | 78.56 | 395,624 | -0.21(-0.26%) |
Mar 11, 2011 | 78.02 | 78.96 | 77.86 | 78.77 | 292,153 | +0.31(+0.39%) |
Mar 10, 2011 | 78.84 | 79.03 | 77.95 | 78.46 | 284,282 | -1.52(-1.89%) |
Mar 09, 2011 | 79.89 | 80.31 | 78.83 | 79.98 | 327,163 | -0.19(-0.24%) |
Mar 08, 2011 | 79.39 | 80.53 | 78.83 | 80.17 | 406,217 | +1.02(+1.28%) |
Mar 07, 2011 | 80.50 | 80.57 | 78.73 | 79.16 | 319,572 | -0.85(-1.07%) |
Mar 04, 2011 | 80.69 | 80.89 | 79.30 | 80.01 | 203,263 | -0.82(-1.02%) |
Mar 03, 2011 | 79.66 | 80.98 | 79.66 | 80.83 | 254,668 | +1.48(+1.86%) |
Mar 02, 2011 | 78.43 | 80.72 | 77.94 | 79.36 | 289,669 | +0.62(+0.79%) |
Mar 01, 2011 | 80.76 | 80.96 | 78.29 | 78.73 | 278,242 | -1.92(-2.38%) |
Feb 28, 2011 | 81.27 | 81.80 | 80.07 | 80.66 | 316,247 | -0.09(-0.11%) |
Feb 25, 2011 | 78.43 | 80.75 | 78.20 | 80.75 | 372,430 | +2.81(+3.60%) |
Feb 24, 2011 | 77.84 | 79.67 | 77.01 | 77.94 | 512,550 | +0.05(+0.06%) |
Feb 23, 2011 | 80.44 | 80.60 | 77.82 | 77.89 | 559,143 | -2.70(-3.35%) |
Feb 22, 2011 | 81.67 | 82.19 | 80.44 | 80.60 | 415,828 | -1.99(-2.41%) |
Feb 18, 2011 | 82.57 | 82.92 | 82.11 | 82.59 | 164,195 | +0.30(+0.36%) |
Feb 17, 2011 | 81.46 | 82.67 | 81.33 | 82.29 | 241,373 | +0.83(+1.01%) |
Feb 16, 2011 | 81.12 | 81.61 | 80.70 | 81.46 | 156,893 | +0.78(+0.97%) |
Feb 15, 2011 | 80.31 | 81.10 | 80.31 | 80.68 | 175,742 | +0.04(+0.05%) |
Feb 14, 2011 | 80.15 | 80.77 | 80.06 | 80.64 | 228,886 | +0.39(+0.49%) |
Feb 11, 2011 | 79.03 | 80.38 | 78.76 | 80.25 | 252,543 | +0.92(+1.16%) |
Feb 10, 2011 | 78.93 | 79.73 | 78.78 | 79.33 | 364,042 | +0.06(+0.08%) |
Feb 09, 2011 | 78.87 | 79.38 | 78.47 | 79.27 | 226,794 | -0.02(-0.02%) |
Feb 08, 2011 | 78.50 | 79.41 | 78.50 | 79.29 | 390,261 | +0.57(+0.72%) |
Feb 07, 2011 | 78.02 | 78.81 | 78.02 | 78.72 | 149,502 | +0.70(+0.90%) |
Feb 04, 2011 | 77.67 | 78.31 | 77.60 | 78.02 | 133,736 | +0.42(+0.54%) |
Feb 03, 2011 | 77.71 | 78.37 | 77.14 | 77.60 | 196,073 | -0.25(-0.31%) |
Feb 02, 2011 | 77.12 | 78.81 | 76.95 | 77.84 | 208,747 | +0.37(+0.47%) |