Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 70.55 | 70.55 | 69.73 | 70.20 | 1,014,728 | -0.26(-0.37%) |
Apr 28, 2011 | 70.69 | 71.85 | 69.58 | 70.46 | 1,437,210 | -0.97(-1.36%) |
Apr 27, 2011 | 70.34 | 71.55 | 70.24 | 71.43 | 1,221,577 | +1.17(+1.67%) |
Apr 26, 2011 | 69.67 | 70.35 | 69.54 | 70.26 | 990,804 | +1.04(+1.50%) |
Apr 25, 2011 | 70.00 | 70.00 | 69.14 | 69.22 | 1,125,979 | -1.12(-1.59%) |
Apr 21, 2011 | 70.86 | 71.19 | 69.65 | 70.34 | 670,914 | -0.21(-0.30%) |
Apr 20, 2011 | 70.24 | 71.19 | 69.94 | 70.55 | 837,000 | +0.91(+1.31%) |
Apr 19, 2011 | 69.32 | 69.74 | 69.07 | 69.64 | 451,876 | +0.48(+0.69%) |
Apr 18, 2011 | 69.12 | 69.42 | 68.72 | 69.16 | 667,666 | -0.59(-0.85%) |
Apr 15, 2011 | 69.40 | 69.99 | 69.24 | 69.75 | 611,808 | +0.56(+0.81%) |
Apr 14, 2011 | 68.84 | 69.32 | 68.63 | 69.19 | 510,994 | +0.15(+0.22%) |
Apr 13, 2011 | 69.49 | 69.52 | 68.91 | 69.04 | 966,308 | -0.29(-0.42%) |
Apr 12, 2011 | 68.60 | 69.47 | 68.52 | 69.33 | 958,684 | +0.53(+0.77%) |
Apr 11, 2011 | 68.84 | 69.09 | 68.60 | 68.80 | 470,814 | +0.03(+0.04%) |
Apr 08, 2011 | 69.06 | 69.07 | 68.41 | 68.77 | 826,571 | -0.01(-0.01%) |
Apr 07, 2011 | 68.64 | 69.27 | 68.46 | 68.78 | 585,784 | -0.07(-0.10%) |
Apr 06, 2011 | 69.39 | 69.64 | 68.55 | 68.85 | 970,479 | -0.22(-0.32%) |
Apr 05, 2011 | 68.38 | 69.14 | 68.38 | 69.07 | 917,670 | +0.43(+0.63%) |
Apr 04, 2011 | 68.70 | 68.94 | 68.32 | 68.64 | 477,531 | -0.04(-0.06%) |
Apr 01, 2011 | 68.41 | 68.89 | 68.05 | 68.68 | 757,601 | +1.04(+1.54%) |
Mar 31, 2011 | 67.16 | 67.88 | 67.15 | 67.64 | 965,856 | +0.46(+0.68%) |
Mar 30, 2011 | 67.61 | 67.76 | 67.11 | 67.18 | 871,338 | -0.17(-0.25%) |
Mar 29, 2011 | 66.82 | 67.41 | 66.61 | 67.35 | 525,530 | +0.39(+0.58%) |
Mar 28, 2011 | 66.58 | 67.21 | 66.58 | 66.96 | 482,519 | +0.44(+0.66%) |
Mar 25, 2011 | 66.55 | 67.05 | 66.31 | 66.52 | 742,429 | +0.07(+0.11%) |
Mar 24, 2011 | 66.39 | 66.59 | 65.97 | 66.45 | 639,097 | +0.28(+0.42%) |
Mar 23, 2011 | 66.06 | 66.37 | 65.24 | 66.17 | 786,730 | -0.10(-0.15%) |
Mar 22, 2011 | 66.43 | 66.50 | 65.79 | 66.27 | 730,120 | -0.06(-0.09%) |
Mar 21, 2011 | 66.39 | 66.55 | 66.26 | 66.33 | 704,812 | +0.56(+0.85%) |
Mar 18, 2011 | 65.81 | 66.25 | 65.48 | 65.77 | 932,784 | +0.43(+0.66%) |
Mar 17, 2011 | 65.50 | 65.80 | 65.10 | 65.34 | 1,023,473 | +0.37(+0.57%) |
Mar 16, 2011 | 65.19 | 66.01 | 64.13 | 64.97 | 1,100,491 | -0.57(-0.87%) |
Mar 15, 2011 | 64.95 | 66.00 | 64.83 | 65.54 | 1,285,122 | -0.98(-1.47%) |
Mar 14, 2011 | 66.57 | 67.31 | 65.88 | 66.52 | 1,138,344 | -0.80(-1.19%) |
Mar 11, 2011 | 67.36 | 68.16 | 66.42 | 67.32 | 861,148 | -0.23(-0.34%) |
Mar 10, 2011 | 68.02 | 68.29 | 67.21 | 67.55 | 788,584 | -0.90(-1.31%) |
Mar 09, 2011 | 69.50 | 69.85 | 67.95 | 68.45 | 1,966,493 | -1.24(-1.78%) |
Mar 08, 2011 | 69.85 | 70.30 | 69.35 | 69.69 | 1,037,017 | -0.09(-0.13%) |
Mar 07, 2011 | 70.79 | 71.13 | 69.35 | 69.78 | 935,408 | -0.72(-1.02%) |
Mar 04, 2011 | 71.16 | 71.32 | 70.00 | 70.50 | 782,133 | -0.96(-1.34%) |
Mar 03, 2011 | 69.10 | 71.61 | 69.10 | 71.46 | 1,410,302 | +2.74(+3.99%) |
Mar 02, 2011 | 68.84 | 69.21 | 68.51 | 68.72 | 886,392 | -0.36(-0.52%) |
Mar 01, 2011 | 69.74 | 70.52 | 68.95 | 69.08 | 967,487 | -0.20(-0.29%) |
Feb 28, 2011 | 69.02 | 69.63 | 68.75 | 69.28 | 1,078,115 | +0.62(+0.90%) |
Feb 25, 2011 | 67.89 | 69.05 | 67.89 | 68.66 | 631,452 | +0.78(+1.15%) |
Feb 24, 2011 | 67.26 | 68.76 | 67.01 | 67.88 | 862,291 | +0.79(+1.18%) |
Feb 23, 2011 | 68.28 | 68.44 | 66.96 | 67.09 | 953,863 | -1.36(-1.99%) |
Feb 22, 2011 | 68.39 | 69.24 | 66.49 | 68.45 | 1,510,088 | -1.55(-2.21%) |
Feb 18, 2011 | 70.59 | 70.72 | 69.80 | 70.00 | 1,270,611 | -0.57(-0.81%) |
Feb 17, 2011 | 70.62 | 70.92 | 70.22 | 70.57 | 472,492 | -0.34(-0.48%) |
Feb 16, 2011 | 70.85 | 71.33 | 70.56 | 70.91 | 735,791 | +0.16(+0.23%) |
Feb 15, 2011 | 71.27 | 71.75 | 70.70 | 70.75 | 979,574 | -0.61(-0.85%) |
Feb 14, 2011 | 69.30 | 71.47 | 69.30 | 71.36 | 980,430 | +2.25(+3.26%) |
Feb 11, 2011 | 68.81 | 69.36 | 68.35 | 69.11 | 587,474 | +0.10(+0.14%) |
Feb 10, 2011 | 68.22 | 69.28 | 68.12 | 69.01 | 571,804 | +0.55(+0.80%) |
Feb 09, 2011 | 68.36 | 68.87 | 68.02 | 68.46 | 540,406 | +0.10(+0.15%) |
Feb 08, 2011 | 67.69 | 68.53 | 67.61 | 68.36 | 739,162 | +0.55(+0.81%) |
Feb 07, 2011 | 67.54 | 67.99 | 67.16 | 67.81 | 1,382,967 | +0.41(+0.61%) |
Feb 04, 2011 | 68.10 | 68.10 | 67.39 | 67.40 | 869,305 | -0.58(-0.85%) |
Feb 03, 2011 | 67.07 | 68.31 | 66.80 | 67.98 | 943,199 | +0.78(+1.16%) |
Feb 02, 2011 | 66.33 | 67.54 | 66.33 | 67.20 | 1,282,923 | +0.30(+0.45%) |