Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 80.68 | 80.93 | 80.56 | 80.82 | 1,282,611 | +0.17(+0.21%) |
Apr 28, 2011 | 80.59 | 80.79 | 80.51 | 80.65 | 864,215 | +0.24(+0.30%) |
Apr 27, 2011 | 80.46 | 80.52 | 80.25 | 80.41 | 1,160,676 | -0.20(-0.24%) |
Apr 26, 2011 | 80.44 | 80.61 | 80.30 | 80.61 | 958,164 | +0.28(+0.34%) |
Apr 25, 2011 | 80.14 | 80.33 | 80.09 | 80.33 | 1,238,594 | +0.22(+0.27%) |
Apr 21, 2011 | 80.06 | 80.28 | 80.03 | 80.11 | 851,776 | -0.15(-0.18%) |
Apr 20, 2011 | 80.55 | 80.55 | 80.19 | 80.26 | 874,181 | -0.28(-0.34%) |
Apr 19, 2011 | 80.33 | 80.58 | 80.22 | 80.54 | 743,689 | +0.28(+0.35%) |
Apr 18, 2011 | 80.18 | 80.33 | 79.98 | 80.25 | 1,253,835 | +0.02(+0.03%) |
Apr 15, 2011 | 79.90 | 80.23 | 79.90 | 80.23 | 1,261,940 | +0.58(+0.73%) |
Apr 14, 2011 | 79.85 | 79.85 | 79.61 | 79.65 | 1,147,767 | -0.10(-0.13%) |
Apr 13, 2011 | 79.49 | 79.78 | 79.40 | 79.75 | 996,233 | +0.17(+0.22%) |
Apr 12, 2011 | 79.41 | 79.70 | 79.25 | 79.58 | 1,131,097 | +0.40(+0.50%) |
Apr 11, 2011 | 79.28 | 79.36 | 79.17 | 79.18 | 773,508 | -0.06(-0.07%) |
Apr 08, 2011 | 78.98 | 79.32 | 78.97 | 79.23 | 894,660 | +0.17(+0.21%) |
Apr 07, 2011 | 78.99 | 79.15 | 78.86 | 79.07 | 1,046,728 | +0.14(+0.17%) |
Apr 06, 2011 | 79.26 | 79.27 | 78.92 | 78.93 | 1,133,471 | -0.43(-0.54%) |
Apr 05, 2011 | 79.47 | 79.50 | 79.32 | 79.36 | 1,231,482 | -0.15(-0.18%) |
Apr 04, 2011 | 79.37 | 79.61 | 79.23 | 79.50 | 794,967 | +0.36(+0.45%) |
Apr 01, 2011 | 78.90 | 79.29 | 78.75 | 79.15 | 1,245,607 | +0.21(+0.26%) |
Mar 31, 2011 | 79.16 | 79.17 | 78.76 | 78.94 | 1,184,663 | +0.03(+0.04%) |
Mar 30, 2011 | 78.62 | 78.93 | 78.61 | 78.91 | 981,472 | +0.27(+0.35%) |
Mar 29, 2011 | 78.75 | 78.83 | 78.52 | 78.64 | 903,907 | -0.16(-0.20%) |
Mar 28, 2011 | 78.74 | 78.89 | 78.66 | 78.80 | 1,003,641 | +0.04(+0.06%) |
Mar 25, 2011 | 79.16 | 79.27 | 78.69 | 78.75 | 1,057,248 | -0.37(-0.47%) |
Mar 24, 2011 | 78.93 | 79.13 | 78.82 | 79.12 | 1,366,485 | +0.07(+0.09%) |
Mar 23, 2011 | 79.40 | 79.40 | 78.93 | 79.05 | 895,601 | -0.13(-0.16%) |
Mar 22, 2011 | 79.30 | 79.30 | 79.12 | 79.18 | 753,739 | -0.20(-0.25%) |
Mar 21, 2011 | 79.41 | 79.55 | 79.38 | 79.38 | 1,753,487 | -0.34(-0.43%) |
Mar 18, 2011 | 79.56 | 79.81 | 79.54 | 79.72 | 872,353 | -0.06(-0.07%) |
Mar 17, 2011 | 79.61 | 79.85 | 79.49 | 79.77 | 1,313,154 | +0.16(+0.20%) |
Mar 16, 2011 | 79.40 | 79.91 | 79.38 | 79.61 | 1,971,013 | +0.56(+0.71%) |
Mar 15, 2011 | 79.14 | 79.27 | 79.02 | 79.05 | 1,176,875 | -0.02(-0.03%) |
Mar 14, 2011 | 78.91 | 79.17 | 78.91 | 79.07 | 1,222,491 | +0.12(+0.15%) |
Mar 11, 2011 | 79.04 | 79.08 | 78.83 | 78.96 | 1,739,425 | -0.13(-0.16%) |
Mar 10, 2011 | 78.75 | 79.14 | 78.69 | 79.09 | 950,326 | +0.45(+0.57%) |
Mar 09, 2011 | 78.57 | 78.78 | 78.45 | 78.64 | 1,042,993 | +0.11(+0.14%) |
Mar 08, 2011 | 78.52 | 78.62 | 78.41 | 78.53 | 1,197,939 | +0.05(+0.06%) |
Mar 07, 2011 | 78.36 | 78.70 | 78.19 | 78.48 | 1,011,545 | -0.07(-0.08%) |
Mar 04, 2011 | 78.18 | 78.60 | 78.12 | 78.54 | 1,049,031 | +0.52(+0.67%) |
Mar 03, 2011 | 78.08 | 78.16 | 77.94 | 78.02 | 921,059 | -0.21(-0.27%) |
Mar 02, 2011 | 78.25 | 78.58 | 78.23 | 78.23 | 1,218,331 | -0.23(-0.29%) |
Mar 01, 2011 | 77.95 | 78.47 | 77.89 | 78.46 | 1,452,509 | +0.45(+0.58%) |
Feb 28, 2011 | 78.22 | 78.23 | 78.01 | 78.01 | 1,138,674 | -0.21(-0.27%) |
Feb 25, 2011 | 78.03 | 78.22 | 77.88 | 78.22 | 939,364 | +0.26(+0.33%) |
Feb 24, 2011 | 77.91 | 78.16 | 77.85 | 77.96 | 1,131,448 | +0.28(+0.36%) |
Feb 23, 2011 | 77.41 | 77.78 | 77.40 | 77.68 | 970,521 | +0.28(+0.36%) |
Feb 22, 2011 | 77.13 | 77.46 | 77.09 | 77.40 | 1,153,278 | +0.61(+0.79%) |
Feb 18, 2011 | 76.32 | 76.79 | 76.32 | 76.79 | 1,204,721 | +0.40(+0.52%) |
Feb 17, 2011 | 76.24 | 76.40 | 76.05 | 76.40 | 1,267,332 | +0.29(+0.38%) |
Feb 16, 2011 | 76.24 | 76.28 | 75.97 | 76.11 | 982,381 | -0.11(-0.14%) |
Feb 15, 2011 | 76.10 | 76.26 | 76.03 | 76.22 | 1,245,428 | +0.09(+0.12%) |
Feb 14, 2011 | 76.02 | 76.16 | 75.96 | 76.12 | 778,190 | +0.06(+0.08%) |
Feb 11, 2011 | 75.99 | 76.12 | 75.84 | 76.07 | 953,733 | +0.39(+0.51%) |
Feb 10, 2011 | 76.02 | 76.06 | 75.67 | 75.68 | 1,189,498 | -0.47(-0.62%) |
Feb 09, 2011 | 76.00 | 76.25 | 75.82 | 76.14 | 1,283,917 | +0.22(+0.29%) |
Feb 08, 2011 | 76.35 | 76.40 | 75.87 | 75.93 | 1,644,061 | -0.40(-0.52%) |
Feb 07, 2011 | 76.25 | 76.35 | 76.11 | 76.33 | 1,408,779 | -0.01(-0.02%) |
Feb 04, 2011 | 76.69 | 76.73 | 76.27 | 76.34 | 1,693,270 | -0.43(-0.56%) |
Feb 03, 2011 | 77.00 | 77.04 | 76.77 | 76.77 | 1,145,392 | -0.40(-0.52%) |
Feb 02, 2011 | 77.47 | 77.59 | 77.06 | 77.18 | 976,622 | -0.21(-0.27%) |