Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 73.49 | 73.49 | 71.95 | 72.67 | 1,107,766 | -0.84(-1.14%) |
Apr 28, 2011 | 72.13 | 73.64 | 71.94 | 73.51 | 1,137,542 | +1.29(+1.78%) |
Apr 27, 2011 | 71.64 | 72.30 | 71.36 | 72.22 | 973,996 | +0.70(+0.98%) |
Apr 26, 2011 | 70.89 | 71.71 | 70.41 | 71.52 | 1,074,790 | +0.97(+1.38%) |
Apr 25, 2011 | 69.80 | 70.93 | 69.64 | 70.55 | 1,181,099 | +0.98(+1.41%) |
Apr 21, 2011 | 69.91 | 69.91 | 69.25 | 69.57 | 1,213,070 | -0.03(-0.04%) |
Apr 20, 2011 | 70.01 | 70.01 | 69.38 | 69.60 | 1,069,168 | +0.35(+0.50%) |
Apr 19, 2011 | 68.71 | 69.25 | 68.62 | 69.25 | 768,327 | +0.75(+1.09%) |
Apr 18, 2011 | 68.32 | 68.68 | 68.08 | 68.50 | 723,803 | -0.55(-0.80%) |
Apr 15, 2011 | 68.05 | 69.25 | 67.91 | 69.05 | 1,323,393 | +1.13(+1.66%) |
Apr 14, 2011 | 66.53 | 68.05 | 66.42 | 67.93 | 1,189,151 | +1.16(+1.74%) |
Apr 13, 2011 | 67.21 | 67.27 | 66.59 | 66.76 | 758,890 | -0.25(-0.38%) |
Apr 12, 2011 | 67.08 | 67.31 | 66.94 | 67.02 | 1,015,703 | -0.34(-0.51%) |
Apr 11, 2011 | 67.43 | 67.94 | 67.22 | 67.36 | 892,218 | +0.14(+0.21%) |
Apr 08, 2011 | 68.38 | 68.40 | 67.09 | 67.21 | 969,016 | -0.93(-1.36%) |
Apr 07, 2011 | 68.55 | 68.74 | 67.56 | 68.14 | 1,353,029 | -0.48(-0.70%) |
Apr 06, 2011 | 69.07 | 69.31 | 68.50 | 68.62 | 783,862 | -0.26(-0.38%) |
Apr 05, 2011 | 68.93 | 69.35 | 68.48 | 68.88 | 1,080,004 | -0.33(-0.48%) |
Apr 04, 2011 | 68.79 | 69.56 | 68.74 | 69.22 | 979,342 | +0.45(+0.66%) |
Apr 01, 2011 | 69.11 | 69.18 | 68.52 | 68.76 | 1,130,856 | +0.06(+0.08%) |
Mar 31, 2011 | 68.08 | 68.82 | 68.05 | 68.71 | 1,044,298 | +0.38(+0.55%) |
Mar 30, 2011 | 68.34 | 68.37 | 68.25 | 68.33 | 1,051,917 | +0.77(+1.14%) |
Mar 29, 2011 | 66.67 | 67.60 | 66.52 | 67.56 | 947,626 | +0.74(+1.11%) |
Mar 28, 2011 | 67.23 | 67.35 | 66.76 | 66.82 | 581,775 | -0.12(-0.18%) |
Mar 25, 2011 | 66.60 | 67.05 | 66.51 | 66.94 | 1,062,253 | +0.41(+0.61%) |
Mar 24, 2011 | 66.60 | 66.70 | 65.91 | 66.53 | 920,189 | +0.15(+0.22%) |
Mar 23, 2011 | 66.67 | 66.90 | 66.11 | 66.38 | 1,080,631 | -0.58(-0.87%) |
Mar 22, 2011 | 67.64 | 67.78 | 66.62 | 66.96 | 712,725 | -0.70(-1.03%) |
Mar 21, 2011 | 67.76 | 68.14 | 67.52 | 67.66 | 1,536,803 | +0.99(+1.49%) |
Mar 18, 2011 | 67.66 | 67.80 | 66.61 | 66.67 | 1,741,838 | -0.18(-0.27%) |
Mar 17, 2011 | 67.02 | 67.13 | 66.24 | 66.85 | 1,178,882 | +0.57(+0.86%) |
Mar 16, 2011 | 67.36 | 67.59 | 65.59 | 66.28 | 1,518,744 | -1.24(-1.84%) |
Mar 15, 2011 | 67.36 | 68.04 | 67.25 | 67.52 | 994,608 | -0.42(-0.61%) |
Mar 14, 2011 | 68.17 | 68.43 | 67.68 | 67.93 | 911,264 | -0.69(-1.01%) |
Mar 11, 2011 | 67.89 | 68.80 | 67.67 | 68.63 | 964,135 | +0.71(+1.04%) |
Mar 10, 2011 | 68.54 | 68.78 | 67.73 | 67.92 | 1,401,274 | -1.15(-1.66%) |
Mar 09, 2011 | 68.94 | 69.72 | 68.68 | 69.07 | 1,336,353 | -0.17(-0.24%) |
Mar 08, 2011 | 67.31 | 69.53 | 67.31 | 69.24 | 1,687,170 | +2.05(+3.06%) |
Mar 07, 2011 | 67.33 | 67.77 | 66.89 | 67.18 | 1,286,575 | +0.08(+0.12%) |
Mar 04, 2011 | 68.00 | 68.25 | 66.80 | 67.10 | 1,362,098 | -0.85(-1.26%) |
Mar 03, 2011 | 67.59 | 68.48 | 67.59 | 67.96 | 1,927,730 | +0.88(+1.31%) |
Mar 02, 2011 | 67.37 | 68.13 | 67.04 | 67.08 | 1,896,023 | -0.46(-0.68%) |
Mar 01, 2011 | 69.38 | 69.49 | 67.51 | 67.54 | 1,816,399 | -1.49(-2.16%) |
Feb 28, 2011 | 68.14 | 69.53 | 67.74 | 69.03 | 1,963,227 | +1.03(+1.52%) |
Feb 25, 2011 | 67.23 | 68.16 | 67.20 | 68.00 | 1,328,862 | +0.99(+1.48%) |
Feb 24, 2011 | 66.86 | 67.62 | 66.50 | 67.01 | 1,721,007 | -0.02(-0.03%) |
Feb 23, 2011 | 68.06 | 68.33 | 66.92 | 67.03 | 2,387,419 | -1.15(-1.69%) |
Feb 22, 2011 | 67.93 | 69.22 | 67.93 | 68.18 | 1,532,668 | -0.49(-0.71%) |
Feb 18, 2011 | 67.98 | 68.70 | 67.76 | 68.67 | 1,068,873 | +0.77(+1.14%) |
Feb 17, 2011 | 67.92 | 68.44 | 67.85 | 67.89 | 804,920 | -0.30(-0.43%) |
Feb 16, 2011 | 67.95 | 68.52 | 67.59 | 68.19 | 1,048,946 | +0.41(+0.61%) |
Feb 15, 2011 | 68.04 | 68.15 | 66.65 | 67.77 | 1,711,880 | -0.49(-0.72%) |
Feb 14, 2011 | 68.55 | 68.85 | 68.07 | 68.27 | 774,424 | -0.22(-0.32%) |
Feb 11, 2011 | 68.13 | 68.69 | 68.06 | 68.49 | 1,244,686 | +0.20(+0.30%) |
Feb 10, 2011 | 67.75 | 68.51 | 67.69 | 68.28 | 1,014,399 | +0.26(+0.39%) |
Feb 09, 2011 | 67.60 | 68.12 | 67.51 | 68.02 | 786,728 | +0.24(+0.35%) |
Feb 08, 2011 | 67.87 | 68.32 | 67.65 | 67.78 | 872,268 | -0.04(-0.06%) |
Feb 07, 2011 | 67.40 | 68.20 | 67.09 | 67.82 | 758,266 | +0.72(+1.07%) |
Feb 04, 2011 | 67.67 | 67.67 | 66.86 | 67.10 | 1,457,368 | -0.42(-0.63%) |
Feb 03, 2011 | 66.88 | 67.66 | 66.71 | 67.53 | 1,062,268 | +0.41(+0.61%) |
Feb 02, 2011 | 66.57 | 67.20 | 66.57 | 67.12 | 1,245,108 | +0.15(+0.22%) |