Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 77.75 | 77.90 | 76.31 | 76.56 | 1,997,293 | -1.08(-1.39%) |
May 23, 2011 | 77.09 | 77.71 | 76.75 | 77.64 | 1,961,486 | -0.35(-0.45%) |
May 20, 2011 | 77.12 | 78.43 | 76.86 | 77.99 | 2,021,646 | +0.67(+0.87%) |
May 19, 2011 | 77.73 | 77.73 | 76.90 | 77.32 | 2,152,029 | -0.31(-0.40%) |
May 18, 2011 | 76.49 | 78.07 | 76.22 | 77.63 | 2,415,352 | +1.06(+1.38%) |
May 17, 2011 | 76.37 | 76.96 | 75.43 | 76.57 | 1,993,788 | +0.02(+0.03%) |
May 16, 2011 | 76.90 | 77.21 | 76.41 | 76.55 | 1,475,782 | -0.71(-0.92%) |
May 13, 2011 | 78.02 | 78.41 | 76.82 | 77.26 | 1,407,140 | -0.81(-1.04%) |
May 12, 2011 | 78.39 | 78.54 | 77.70 | 78.07 | 1,979,602 | -0.38(-0.48%) |
May 11, 2011 | 78.04 | 78.55 | 77.73 | 78.45 | 1,876,450 | -0.01(-0.01%) |
May 10, 2011 | 77.05 | 78.65 | 77.04 | 78.46 | 1,330,991 | +1.47(+1.91%) |
May 09, 2011 | 76.83 | 77.38 | 76.28 | 76.99 | 1,196,789 | +0.28(+0.37%) |
May 06, 2011 | 76.55 | 77.33 | 76.29 | 76.71 | 1,786,120 | +0.82(+1.08%) |
May 05, 2011 | 76.68 | 76.97 | 75.59 | 75.89 | 2,192,914 | -1.18(-1.53%) |
May 04, 2011 | 76.38 | 77.21 | 75.41 | 77.07 | 2,623,898 | +0.66(+0.86%) |
May 03, 2011 | 77.66 | 77.86 | 76.04 | 76.41 | 3,622,500 | -1.49(-1.91%) |
May 02, 2011 | 77.98 | 77.98 | 77.71 | 77.90 | 2,345,755 | -0.23(-0.29%) |
Apr 29, 2011 | 76.50 | 78.26 | 76.28 | 78.13 | 2,629,159 | +1.87(+2.45%) |
Apr 28, 2011 | 74.52 | 76.40 | 74.52 | 76.26 | 2,448,551 | +0.95(+1.26%) |
Apr 27, 2011 | 75.00 | 75.57 | 74.29 | 75.31 | 2,204,880 | +0.35(+0.47%) |
Apr 26, 2011 | 74.82 | 75.42 | 74.32 | 74.96 | 2,578,660 | +0.33(+0.44%) |
Apr 25, 2011 | 74.02 | 74.76 | 74.01 | 74.63 | 1,156,951 | +0.63(+0.85%) |
Apr 21, 2011 | 73.85 | 74.01 | 73.35 | 74.00 | 1,479,239 | +0.61(+0.83%) |
Apr 20, 2011 | 73.27 | 73.77 | 73.19 | 73.39 | 2,007,182 | +0.98(+1.35%) |
Apr 19, 2011 | 72.45 | 72.62 | 71.93 | 72.41 | 1,413,977 | +0.06(+0.08%) |
Apr 18, 2011 | 71.90 | 72.59 | 71.44 | 72.35 | 1,657,111 | -0.46(-0.63%) |
Apr 15, 2011 | 72.18 | 73.03 | 71.66 | 72.81 | 1,767,926 | +1.06(+1.48%) |
Apr 14, 2011 | 71.97 | 72.10 | 71.28 | 71.75 | 2,138,294 | -0.62(-0.86%) |
Apr 13, 2011 | 72.35 | 72.63 | 71.95 | 72.37 | 1,519,471 | +0.23(+0.32%) |
Apr 12, 2011 | 72.70 | 72.83 | 71.90 | 72.14 | 1,729,896 | -0.66(-0.91%) |
Apr 11, 2011 | 73.02 | 73.23 | 72.54 | 72.80 | 1,709,878 | -0.05(-0.07%) |
Apr 08, 2011 | 72.73 | 73.19 | 72.15 | 72.85 | 1,754,842 | +0.33(+0.46%) |
Apr 07, 2011 | 72.25 | 72.62 | 71.67 | 72.52 | 1,711,288 | +0.05(+0.07%) |
Apr 06, 2011 | 72.40 | 72.58 | 71.96 | 72.47 | 1,614,801 | +0.16(+0.22%) |
Apr 05, 2011 | 71.99 | 72.57 | 71.72 | 72.31 | 1,758,162 | +0.04(+0.06%) |
Apr 04, 2011 | 71.92 | 72.35 | 71.55 | 72.27 | 1,321,632 | +0.14(+0.19%) |
Apr 01, 2011 | 71.74 | 72.82 | 71.37 | 72.13 | 2,625,224 | +0.79(+1.11%) |
Mar 31, 2011 | 71.13 | 71.66 | 70.60 | 71.34 | 1,940,651 | -0.09(-0.13%) |
Mar 30, 2011 | 71.43 | 71.43 | 71.43 | 71.43 | 1,902,567 | +0.98(+1.39%) |
Mar 29, 2011 | 69.76 | 70.78 | 69.55 | 70.45 | 1,925,408 | +0.54(+0.77%) |
Mar 28, 2011 | 70.67 | 70.71 | 69.68 | 69.91 | 1,650,643 | -0.76(-1.08%) |
Mar 25, 2011 | 70.31 | 70.98 | 70.10 | 70.67 | 2,498,045 | +0.39(+0.55%) |
Mar 24, 2011 | 69.67 | 70.64 | 69.53 | 70.28 | 1,527,318 | +0.91(+1.31%) |
Mar 23, 2011 | 68.70 | 69.75 | 68.48 | 69.37 | 1,413,785 | +0.29(+0.42%) |
Mar 22, 2011 | 68.96 | 69.54 | 68.69 | 69.08 | 1,681,934 | -0.01(-0.01%) |
Mar 21, 2011 | 68.99 | 69.39 | 68.99 | 69.09 | 1,683,478 | +1.22(+1.80%) |
Mar 18, 2011 | 68.73 | 68.93 | 67.71 | 67.87 | 4,468,740 | +0.40(+0.59%) |
Mar 17, 2011 | 68.59 | 68.92 | 67.28 | 67.47 | 2,668,674 | -0.13(-0.19%) |
Mar 16, 2011 | 68.22 | 68.62 | 67.37 | 67.60 | 3,310,526 | -0.90(-1.31%) |
Mar 15, 2011 | 68.15 | 68.91 | 68.02 | 68.50 | 2,747,575 | +0.42(+0.62%) |
Mar 14, 2011 | 68.43 | 68.91 | 67.69 | 68.08 | 2,130,447 | -0.71(-1.03%) |
Mar 11, 2011 | 68.48 | 69.29 | 68.07 | 68.79 | 1,532,493 | +0.17(+0.25%) |
Mar 10, 2011 | 69.43 | 69.55 | 68.28 | 68.62 | 2,627,185 | -1.66(-2.36%) |
Mar 09, 2011 | 70.95 | 70.97 | 69.75 | 70.28 | 1,714,765 | -0.71(-1.00%) |
Mar 08, 2011 | 71.00 | 71.71 | 70.64 | 70.99 | 2,604,460 | -0.08(-0.11%) |
Mar 07, 2011 | 71.93 | 72.37 | 70.77 | 71.07 | 2,457,421 | -0.94(-1.31%) |
Mar 04, 2011 | 71.81 | 72.15 | 70.94 | 72.01 | 2,706,713 | -0.47(-0.65%) |
Mar 03, 2011 | 70.32 | 72.57 | 70.30 | 72.48 | 3,433,165 | +2.58(+3.69%) |
Mar 02, 2011 | 70.48 | 70.53 | 69.46 | 69.90 | 2,312,341 | -0.65(-0.92%) |