Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 79.79 | 80.31 | 79.57 | 80.25 | 940,190 | +0.57(+0.72%) |
Apr 28, 2011 | 79.51 | 79.85 | 78.97 | 79.68 | 768,390 | +0.02(+0.02%) |
Apr 27, 2011 | 79.13 | 79.88 | 79.13 | 79.66 | 1,586,365 | +0.52(+0.65%) |
Apr 26, 2011 | 79.10 | 79.59 | 78.93 | 79.14 | 1,135,683 | -0.20(-0.25%) |
Apr 25, 2011 | 79.70 | 79.74 | 78.95 | 79.34 | 1,044,671 | -1.00(-1.24%) |
Apr 21, 2011 | 80.67 | 81.96 | 79.79 | 80.34 | 1,472,721 | -0.17(-0.22%) |
Apr 20, 2011 | 80.66 | 80.91 | 79.97 | 80.52 | 1,821,937 | +0.43(+0.54%) |
Apr 19, 2011 | 78.90 | 80.13 | 78.84 | 80.08 | 1,168,872 | +1.34(+1.70%) |
Apr 18, 2011 | 79.04 | 79.09 | 78.12 | 78.75 | 828,979 | -0.94(-1.18%) |
Apr 15, 2011 | 79.45 | 80.33 | 79.24 | 79.69 | 1,377,672 | +0.61(+0.77%) |
Apr 14, 2011 | 78.09 | 79.08 | 77.78 | 79.08 | 1,121,926 | +0.63(+0.81%) |
Apr 13, 2011 | 78.05 | 78.70 | 77.49 | 78.45 | 1,057,807 | +0.52(+0.66%) |
Apr 12, 2011 | 77.48 | 78.40 | 77.48 | 77.93 | 655,034 | +0.23(+0.30%) |
Apr 11, 2011 | 77.11 | 78.06 | 77.11 | 77.70 | 721,583 | +0.48(+0.62%) |
Apr 08, 2011 | 78.17 | 78.36 | 76.83 | 77.21 | 686,378 | -0.91(-1.16%) |
Apr 07, 2011 | 78.19 | 78.65 | 77.72 | 78.12 | 488,202 | -0.05(-0.06%) |
Apr 06, 2011 | 78.28 | 78.70 | 78.01 | 78.17 | 566,498 | +0.27(+0.34%) |
Apr 05, 2011 | 77.67 | 78.36 | 77.48 | 77.91 | 494,326 | +0.07(+0.10%) |
Apr 04, 2011 | 77.24 | 78.00 | 77.16 | 77.83 | 837,752 | +0.58(+0.75%) |
Apr 01, 2011 | 77.06 | 77.51 | 76.61 | 77.25 | 796,880 | +0.61(+0.79%) |
Mar 31, 2011 | 76.05 | 76.66 | 75.63 | 76.64 | 578,147 | +0.47(+0.61%) |
Mar 30, 2011 | 76.17 | 76.17 | 76.17 | 76.17 | 729,240 | +0.68(+0.90%) |
Mar 29, 2011 | 74.54 | 75.77 | 74.51 | 75.49 | 1,091,704 | +0.96(+1.29%) |
Mar 28, 2011 | 74.09 | 74.94 | 74.09 | 74.53 | 906,702 | +0.62(+0.83%) |
Mar 25, 2011 | 73.69 | 74.08 | 73.52 | 73.91 | 774,147 | +0.39(+0.53%) |
Mar 24, 2011 | 72.71 | 73.61 | 72.56 | 73.52 | 532,716 | +1.06(+1.47%) |
Mar 23, 2011 | 72.52 | 72.85 | 71.96 | 72.46 | 838,920 | -0.23(-0.32%) |
Mar 22, 2011 | 72.17 | 73.03 | 72.12 | 72.69 | 764,465 | +0.53(+0.74%) |
Mar 21, 2011 | 72.10 | 72.25 | 71.70 | 72.16 | 1,195,780 | -0.22(-0.30%) |
Mar 18, 2011 | 73.45 | 73.45 | 71.97 | 72.37 | 1,463,380 | -0.26(-0.36%) |
Mar 17, 2011 | 73.19 | 73.28 | 72.51 | 72.63 | 1,092,419 | +0.07(+0.10%) |
Mar 16, 2011 | 73.34 | 73.49 | 71.72 | 72.56 | 1,134,772 | -0.99(-1.34%) |
Mar 15, 2011 | 73.42 | 74.09 | 73.34 | 73.55 | 1,065,550 | -1.03(-1.38%) |
Mar 14, 2011 | 74.69 | 75.06 | 73.95 | 74.58 | 512,325 | -0.34(-0.46%) |
Mar 11, 2011 | 74.79 | 75.31 | 74.43 | 74.92 | 576,871 | +0.08(+0.11%) |
Mar 10, 2011 | 76.07 | 76.23 | 74.26 | 74.84 | 1,072,660 | -1.59(-2.08%) |
Mar 09, 2011 | 76.42 | 76.87 | 76.27 | 76.42 | 503,184 | -0.25(-0.33%) |
Mar 08, 2011 | 75.93 | 76.93 | 75.76 | 76.67 | 564,445 | +0.87(+1.14%) |
Mar 07, 2011 | 76.85 | 76.95 | 75.28 | 75.81 | 708,445 | -1.04(-1.35%) |
Mar 04, 2011 | 75.74 | 76.95 | 75.67 | 76.85 | 1,301,982 | +0.92(+1.22%) |
Mar 03, 2011 | 74.70 | 75.94 | 74.35 | 75.93 | 990,513 | +1.57(+2.11%) |
Mar 02, 2011 | 74.18 | 74.60 | 73.42 | 74.35 | 650,398 | +0.32(+0.44%) |
Mar 01, 2011 | 74.96 | 75.03 | 74.03 | 74.03 | 687,372 | -0.95(-1.26%) |
Feb 28, 2011 | 74.62 | 75.44 | 74.48 | 74.98 | 1,068,708 | +0.37(+0.50%) |
Feb 25, 2011 | 73.89 | 74.61 | 73.63 | 74.60 | 1,127,369 | +1.11(+1.51%) |
Feb 24, 2011 | 73.55 | 74.42 | 73.17 | 73.50 | 1,251,460 | -0.26(-0.35%) |
Feb 23, 2011 | 72.87 | 74.03 | 72.74 | 73.75 | 1,316,220 | +0.85(+1.16%) |
Feb 22, 2011 | 73.50 | 73.80 | 72.76 | 72.91 | 923,206 | -1.14(-1.54%) |
Feb 18, 2011 | 73.27 | 74.39 | 73.20 | 74.05 | 1,024,738 | +0.93(+1.27%) |
Feb 17, 2011 | 73.19 | 73.28 | 72.54 | 73.11 | 827,261 | -0.36(-0.49%) |
Feb 16, 2011 | 73.12 | 73.52 | 73.08 | 73.47 | 931,641 | +0.54(+0.74%) |
Feb 15, 2011 | 72.67 | 73.26 | 72.24 | 72.93 | 1,098,630 | -0.05(-0.07%) |
Feb 14, 2011 | 73.06 | 73.14 | 72.37 | 72.98 | 1,651,062 | -0.05(-0.07%) |
Feb 11, 2011 | 72.64 | 73.40 | 72.11 | 73.03 | 1,623,429 | +0.05(+0.07%) |
Feb 10, 2011 | 72.09 | 74.61 | 72.09 | 72.98 | 3,017,923 | -2.50(-3.32%) |
Feb 09, 2011 | 75.04 | 75.69 | 74.59 | 75.48 | 1,596,494 | +0.04(+0.06%) |
Feb 08, 2011 | 75.09 | 75.93 | 74.92 | 75.44 | 775,563 | +0.32(+0.42%) |
Feb 07, 2011 | 75.46 | 75.53 | 75.03 | 75.13 | 738,648 | -0.07(-0.10%) |
Feb 04, 2011 | 74.86 | 75.49 | 74.56 | 75.20 | 1,036,421 | +0.38(+0.51%) |
Feb 03, 2011 | 74.13 | 75.01 | 73.66 | 74.82 | 859,770 | +0.52(+0.71%) |
Feb 02, 2011 | 73.80 | 74.37 | 73.41 | 74.29 | 1,278,416 | +0.40(+0.54%) |