Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2011 | 71.62 | 72.07 | 71.41 | 71.46 | 2,218,021 | +0.01(+0.01%) |
Feb 28, 2011 | 71.22 | 72.01 | 71.16 | 71.45 | 1,867,386 | +0.06(+0.09%) |
Feb 25, 2011 | 70.59 | 71.40 | 70.49 | 71.39 | 1,264,035 | +1.06(+1.51%) |
Feb 24, 2011 | 70.27 | 70.89 | 69.86 | 70.33 | 2,393,131 | -0.26(-0.37%) |
Feb 23, 2011 | 70.41 | 70.75 | 69.75 | 70.59 | 2,438,296 | -0.01(-0.01%) |
Feb 22, 2011 | 72.04 | 72.08 | 70.37 | 70.60 | 2,047,871 | -1.92(-2.64%) |
Feb 18, 2011 | 72.47 | 72.84 | 72.04 | 72.51 | 2,559,428 | +0.20(+0.27%) |
Feb 17, 2011 | 71.56 | 72.40 | 71.11 | 72.31 | 3,153,793 | +0.67(+0.94%) |
Feb 16, 2011 | 71.30 | 71.82 | 71.06 | 71.64 | 1,963,611 | +0.54(+0.76%) |
Feb 15, 2011 | 71.33 | 71.37 | 71.03 | 71.10 | 2,516,270 | -0.31(-0.44%) |
Feb 14, 2011 | 70.88 | 71.45 | 70.88 | 71.41 | 1,454,207 | +0.58(+0.83%) |
Feb 11, 2011 | 70.22 | 71.04 | 69.71 | 70.83 | 1,475,300 | +0.28(+0.40%) |
Feb 10, 2011 | 70.52 | 70.62 | 69.87 | 70.55 | 1,149,477 | -0.08(-0.11%) |
Feb 09, 2011 | 70.57 | 70.92 | 70.24 | 70.63 | 2,133,056 | +0.19(+0.27%) |
Feb 08, 2011 | 69.54 | 70.48 | 69.49 | 70.44 | 2,325,396 | +1.04(+1.50%) |
Feb 07, 2011 | 69.87 | 70.54 | 69.36 | 69.40 | 2,347,843 | -0.50(-0.72%) |
Feb 04, 2011 | 69.16 | 70.00 | 68.53 | 69.90 | 2,121,946 | +0.81(+1.17%) |
Feb 03, 2011 | 67.95 | 69.24 | 67.48 | 69.09 | 3,777,110 | -0.04(-0.05%) |
Feb 02, 2011 | 69.45 | 69.89 | 68.65 | 69.13 | 2,785,564 | -0.65(-0.93%) |