Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 83.39 | 84.73 | 83.36 | 84.13 | 286,081 | +0.83(+1.00%) |
Apr 28, 2011 | 82.84 | 83.82 | 82.81 | 83.30 | 241,954 | -0.23(-0.28%) |
Apr 27, 2011 | 81.84 | 83.53 | 81.62 | 83.53 | 384,834 | +1.62(+1.98%) |
Apr 26, 2011 | 80.98 | 82.59 | 80.92 | 81.91 | 313,853 | +1.03(+1.27%) |
Apr 25, 2011 | 81.76 | 81.83 | 80.59 | 80.88 | 164,685 | -0.25(-0.30%) |
Apr 21, 2011 | 80.49 | 81.39 | 80.36 | 81.13 | 272,331 | +0.72(+0.89%) |
Apr 20, 2011 | 79.85 | 80.45 | 79.79 | 80.41 | 185,415 | +1.59(+2.02%) |
Apr 19, 2011 | 78.28 | 78.83 | 77.64 | 78.82 | 267,505 | +0.66(+0.85%) |
Apr 18, 2011 | 78.76 | 78.89 | 77.51 | 78.16 | 353,237 | -1.81(-2.27%) |
Apr 15, 2011 | 79.43 | 80.28 | 78.92 | 79.97 | 250,862 | +0.54(+0.68%) |
Apr 14, 2011 | 79.28 | 79.83 | 78.96 | 79.43 | 203,111 | -0.41(-0.51%) |
Apr 13, 2011 | 79.51 | 80.07 | 79.01 | 79.84 | 318,389 | +0.76(+0.96%) |
Apr 12, 2011 | 79.23 | 79.68 | 78.84 | 79.08 | 189,702 | -0.71(-0.89%) |
Apr 11, 2011 | 80.30 | 80.60 | 79.30 | 79.79 | 188,445 | -0.54(-0.67%) |
Apr 08, 2011 | 80.96 | 81.04 | 79.93 | 80.33 | 135,899 | -0.34(-0.42%) |
Apr 07, 2011 | 80.63 | 81.26 | 80.19 | 80.66 | 158,363 | -0.10(-0.12%) |
Apr 06, 2011 | 81.74 | 81.81 | 80.40 | 80.76 | 214,761 | -0.45(-0.56%) |
Apr 05, 2011 | 81.17 | 81.87 | 80.95 | 81.22 | 167,280 | -0.13(-0.16%) |
Apr 04, 2011 | 80.63 | 81.46 | 80.63 | 81.35 | 207,885 | +0.68(+0.84%) |
Apr 01, 2011 | 80.88 | 81.51 | 80.13 | 80.67 | 547,446 | +0.14(+0.17%) |
Mar 31, 2011 | 80.13 | 80.66 | 79.86 | 80.53 | 297,620 | +0.08(+0.10%) |
Mar 30, 2011 | 80.32 | 80.94 | 80.18 | 80.46 | 178,071 | +0.51(+0.63%) |
Mar 29, 2011 | 78.66 | 80.30 | 78.50 | 79.95 | 225,376 | +1.03(+1.31%) |
Mar 28, 2011 | 78.82 | 79.43 | 78.41 | 78.92 | 319,995 | +0.40(+0.51%) |
Mar 25, 2011 | 78.23 | 79.52 | 78.00 | 78.52 | 181,429 | +0.34(+0.43%) |
Mar 24, 2011 | 77.74 | 78.43 | 77.11 | 78.18 | 246,532 | +0.78(+1.01%) |
Mar 23, 2011 | 76.57 | 77.63 | 76.05 | 77.40 | 214,518 | +0.53(+0.69%) |
Mar 22, 2011 | 77.32 | 77.66 | 76.80 | 76.87 | 185,665 | -0.42(-0.54%) |
Mar 21, 2011 | 77.66 | 77.70 | 76.99 | 77.28 | 190,103 | +1.53(+2.02%) |
Mar 18, 2011 | 75.48 | 75.97 | 75.13 | 75.75 | 346,637 | +1.06(+1.42%) |
Mar 17, 2011 | 75.16 | 76.00 | 74.51 | 74.69 | 418,581 | +0.39(+0.53%) |
Mar 16, 2011 | 75.53 | 76.40 | 74.20 | 74.30 | 652,626 | -1.26(-1.67%) |
Mar 15, 2011 | 76.03 | 78.56 | 75.52 | 75.56 | 836,881 | -3.00(-3.82%) |
Mar 14, 2011 | 78.62 | 79.21 | 77.56 | 78.56 | 395,659 | -0.21(-0.26%) |
Mar 11, 2011 | 78.01 | 78.95 | 77.86 | 78.76 | 292,179 | +0.31(+0.39%) |
Mar 10, 2011 | 78.83 | 79.03 | 77.94 | 78.46 | 284,307 | -1.51(-1.89%) |
Mar 09, 2011 | 79.88 | 80.30 | 78.82 | 79.97 | 327,193 | -0.19(-0.24%) |
Mar 08, 2011 | 79.38 | 80.53 | 78.83 | 80.16 | 406,253 | +1.02(+1.28%) |
Mar 07, 2011 | 80.49 | 80.56 | 78.72 | 79.15 | 319,601 | -0.85(-1.07%) |
Mar 04, 2011 | 80.68 | 80.88 | 79.30 | 80.00 | 203,281 | -0.82(-1.02%) |
Mar 03, 2011 | 79.65 | 80.97 | 79.65 | 80.83 | 254,691 | +1.48(+1.86%) |
Mar 02, 2011 | 78.42 | 80.71 | 77.93 | 79.35 | 289,695 | +0.62(+0.79%) |
Mar 01, 2011 | 80.75 | 80.96 | 78.28 | 78.73 | 278,267 | -1.92(-2.38%) |
Feb 28, 2011 | 81.26 | 81.79 | 80.06 | 80.65 | 316,275 | -0.09(-0.11%) |
Feb 25, 2011 | 78.43 | 80.74 | 78.20 | 80.74 | 372,463 | +2.81(+3.60%) |
Feb 24, 2011 | 77.83 | 79.66 | 77.00 | 77.93 | 512,595 | +0.05(+0.06%) |
Feb 23, 2011 | 80.44 | 80.59 | 77.81 | 77.89 | 559,193 | -2.70(-3.35%) |
Feb 22, 2011 | 81.66 | 82.18 | 80.43 | 80.59 | 415,865 | -1.99(-2.41%) |
Feb 18, 2011 | 82.56 | 82.92 | 82.11 | 82.58 | 164,210 | +0.30(+0.36%) |
Feb 17, 2011 | 81.45 | 82.66 | 81.32 | 82.28 | 241,395 | +0.83(+1.01%) |
Feb 16, 2011 | 81.11 | 81.60 | 80.69 | 81.45 | 156,907 | +0.78(+0.97%) |
Feb 15, 2011 | 80.30 | 81.10 | 80.30 | 80.67 | 175,758 | +0.04(+0.05%) |
Feb 14, 2011 | 80.15 | 80.76 | 80.05 | 80.64 | 228,906 | +0.39(+0.49%) |
Feb 11, 2011 | 79.02 | 80.38 | 78.75 | 80.25 | 252,566 | +0.92(+1.16%) |
Feb 10, 2011 | 78.92 | 79.72 | 78.77 | 79.33 | 364,074 | +0.06(+0.08%) |
Feb 09, 2011 | 78.86 | 79.37 | 78.46 | 79.27 | 226,815 | -0.02(-0.02%) |
Feb 08, 2011 | 78.49 | 79.40 | 78.49 | 79.28 | 390,296 | +0.57(+0.72%) |
Feb 07, 2011 | 78.01 | 78.81 | 78.01 | 78.71 | 149,516 | +0.70(+0.90%) |
Feb 04, 2011 | 77.66 | 78.30 | 77.60 | 78.01 | 133,748 | +0.42(+0.54%) |
Feb 03, 2011 | 77.70 | 78.36 | 77.13 | 77.59 | 196,090 | -0.25(-0.31%) |
Feb 02, 2011 | 77.11 | 78.81 | 76.94 | 77.83 | 208,766 | +0.37(+0.47%) |