Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 70.25 | 70.43 | 70.23 | 70.43 | 1,186,323 | +0.13(+0.19%) |
Apr 28, 2011 | 70.09 | 70.31 | 70.03 | 70.29 | 797,925 | +0.22(+0.32%) |
Apr 27, 2011 | 70.03 | 70.13 | 69.92 | 70.07 | 1,123,145 | -0.09(-0.13%) |
Apr 26, 2011 | 69.88 | 70.18 | 69.88 | 70.16 | 1,495,804 | +0.33(+0.47%) |
Apr 25, 2011 | 69.74 | 69.88 | 69.70 | 69.83 | 1,077,574 | +0.07(+0.10%) |
Apr 21, 2011 | 69.73 | 69.93 | 69.65 | 69.76 | 980,037 | +0.06(+0.09%) |
Apr 20, 2011 | 69.75 | 69.76 | 69.62 | 69.70 | 808,312 | +0.03(+0.05%) |
Apr 19, 2011 | 69.61 | 69.77 | 69.54 | 69.67 | 733,073 | +0.15(+0.21%) |
Apr 18, 2011 | 69.37 | 69.59 | 69.21 | 69.52 | 1,290,588 | +0.10(+0.14%) |
Apr 15, 2011 | 69.32 | 69.49 | 69.32 | 69.42 | 1,039,215 | +0.36(+0.53%) |
Apr 14, 2011 | 69.34 | 69.34 | 69.02 | 69.06 | 1,688,351 | -0.17(-0.25%) |
Apr 13, 2011 | 69.00 | 69.28 | 69.00 | 69.23 | 1,056,757 | +0.12(+0.18%) |
Apr 12, 2011 | 69.12 | 69.22 | 69.01 | 69.11 | 980,508 | +0.24(+0.35%) |
Apr 11, 2011 | 68.79 | 68.97 | 68.79 | 68.87 | 1,046,904 | +0.01(+0.01%) |
Apr 08, 2011 | 68.85 | 69.00 | 68.79 | 68.86 | 897,560 | -0.04(-0.06%) |
Apr 07, 2011 | 69.04 | 69.07 | 68.85 | 68.90 | 1,005,990 | -0.10(-0.15%) |
Apr 06, 2011 | 69.21 | 69.21 | 68.97 | 69.00 | 1,965,867 | -0.22(-0.32%) |
Apr 05, 2011 | 69.24 | 69.24 | 69.01 | 69.23 | 2,983,086 | +0.04(+0.06%) |
Apr 04, 2011 | 69.04 | 69.26 | 69.04 | 69.19 | 1,203,490 | +0.16(+0.23%) |
Apr 01, 2011 | 68.70 | 69.10 | 68.54 | 69.03 | 4,507,473 | +0.32(+0.47%) |
Mar 31, 2011 | 68.97 | 68.97 | 68.65 | 68.70 | 1,311,632 | -0.22(-0.32%) |
Mar 30, 2011 | 68.93 | 68.93 | 68.93 | 68.93 | 1,188,466 | +0.23(+0.34%) |
Mar 29, 2011 | 68.83 | 69.05 | 68.65 | 68.69 | 984,223 | -0.34(-0.49%) |
Mar 28, 2011 | 68.90 | 69.12 | 68.81 | 69.03 | 902,364 | +0.03(+0.04%) |
Mar 25, 2011 | 69.13 | 69.26 | 68.93 | 69.00 | 661,644 | -0.10(-0.15%) |
Mar 24, 2011 | 69.27 | 69.30 | 69.07 | 69.10 | 813,874 | -0.23(-0.33%) |
Mar 23, 2011 | 69.47 | 69.52 | 69.21 | 69.33 | 846,959 | -0.04(-0.06%) |
Mar 22, 2011 | 69.10 | 69.40 | 69.10 | 69.38 | 729,517 | +0.13(+0.18%) |
Mar 21, 2011 | 69.28 | 69.40 | 69.23 | 69.25 | 1,370,613 | -0.22(-0.32%) |
Mar 18, 2011 | 69.17 | 69.52 | 69.17 | 69.47 | 1,092,105 | +0.04(+0.06%) |
Mar 17, 2011 | 69.26 | 69.50 | 69.19 | 69.43 | 1,760,325 | -0.06(-0.09%) |
Mar 16, 2011 | 69.38 | 69.84 | 69.25 | 69.49 | 3,150,180 | +0.43(+0.63%) |
Mar 15, 2011 | 69.13 | 69.17 | 68.97 | 69.06 | 2,613,418 | -0.01(-0.01%) |
Mar 14, 2011 | 69.17 | 69.28 | 69.02 | 69.07 | 1,726,021 | +0.08(+0.11%) |
Mar 11, 2011 | 69.03 | 69.21 | 68.91 | 68.99 | 2,427,559 | -0.06(-0.09%) |
Mar 10, 2011 | 68.90 | 69.11 | 68.66 | 69.05 | 1,520,404 | +0.28(+0.41%) |
Mar 09, 2011 | 68.51 | 68.83 | 68.45 | 68.77 | 2,748,463 | +0.36(+0.52%) |
Mar 08, 2011 | 68.53 | 68.58 | 68.36 | 68.42 | 1,174,610 | -0.09(-0.13%) |
Mar 07, 2011 | 68.41 | 68.76 | 68.41 | 68.51 | 711,441 | -0.17(-0.25%) |
Mar 04, 2011 | 68.48 | 68.75 | 68.46 | 68.68 | 2,181,371 | +0.26(+0.38%) |
Mar 03, 2011 | 68.63 | 68.67 | 68.38 | 68.42 | 1,612,816 | -0.29(-0.43%) |
Mar 02, 2011 | 68.98 | 69.10 | 68.71 | 68.71 | 1,318,267 | -0.37(-0.53%) |
Mar 01, 2011 | 68.85 | 69.09 | 68.82 | 69.08 | 2,098,036 | +0.00(+0.00%) |
Feb 28, 2011 | 68.90 | 69.08 | 68.90 | 69.08 | 1,136,081 | +0.18(+0.27%) |
Feb 25, 2011 | 68.76 | 68.91 | 68.65 | 68.89 | 1,142,904 | +0.32(+0.47%) |
Feb 24, 2011 | 68.68 | 68.78 | 68.53 | 68.57 | 1,136,571 | +0.08(+0.11%) |
Feb 23, 2011 | 68.72 | 68.78 | 68.46 | 68.50 | 2,045,215 | -0.08(-0.12%) |
Feb 22, 2011 | 68.30 | 68.74 | 68.30 | 68.58 | 1,937,260 | +0.19(+0.28%) |
Feb 18, 2011 | 68.12 | 68.39 | 68.09 | 68.39 | 799,822 | +0.10(+0.15%) |
Feb 17, 2011 | 68.38 | 68.43 | 68.24 | 68.29 | 925,801 | +0.13(+0.19%) |
Feb 16, 2011 | 68.24 | 68.41 | 68.09 | 68.16 | 2,992,324 | -0.08(-0.12%) |
Feb 15, 2011 | 68.11 | 68.24 | 68.01 | 68.24 | 983,080 | +0.15(+0.22%) |
Feb 14, 2011 | 67.88 | 68.22 | 67.88 | 68.09 | 1,241,796 | +0.04(+0.07%) |
Feb 11, 2011 | 67.90 | 68.09 | 67.82 | 68.05 | 1,292,213 | +0.37(+0.55%) |
Feb 10, 2011 | 67.80 | 67.92 | 67.64 | 67.67 | 1,091,850 | -0.34(-0.49%) |
Feb 09, 2011 | 67.64 | 68.09 | 67.56 | 68.01 | 3,359,636 | +0.44(+0.65%) |
Feb 08, 2011 | 67.84 | 67.97 | 67.54 | 67.57 | 1,997,217 | -0.25(-0.36%) |
Feb 07, 2011 | 67.63 | 67.90 | 67.60 | 67.82 | 2,702,852 | +0.08(+0.11%) |
Feb 04, 2011 | 67.86 | 67.95 | 67.60 | 67.74 | 2,162,475 | -0.21(-0.30%) |
Feb 03, 2011 | 68.00 | 68.16 | 67.94 | 67.95 | 2,602,082 | -0.17(-0.24%) |
Feb 02, 2011 | 68.38 | 68.40 | 68.03 | 68.12 | 3,123,776 | -0.13(-0.19%) |