Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 84.98 | 85.11 | 84.03 | 84.34 | 4,512,611 | -1.03(-1.21%) |
Apr 28, 2011 | 82.45 | 86.95 | 81.84 | 85.37 | 6,750,036 | +7.54(+9.69%) |
Apr 27, 2011 | 77.55 | 77.83 | 76.35 | 77.83 | 2,634,929 | +0.64(+0.83%) |
Apr 26, 2011 | 78.03 | 78.18 | 76.20 | 77.19 | 2,402,987 | -0.68(-0.87%) |
Apr 25, 2011 | 77.80 | 77.88 | 76.49 | 77.87 | 1,273,636 | +1.50(+1.96%) |
Apr 21, 2011 | 76.01 | 77.06 | 75.82 | 76.37 | 1,245,255 | +0.49(+0.65%) |
Apr 20, 2011 | 74.05 | 76.52 | 74.05 | 75.88 | 2,819,067 | +3.29(+4.53%) |
Apr 19, 2011 | 72.93 | 72.98 | 71.57 | 72.59 | 1,676,539 | -0.14(-0.20%) |
Apr 18, 2011 | 73.33 | 73.55 | 71.43 | 72.73 | 1,807,957 | -1.72(-2.32%) |
Apr 15, 2011 | 74.40 | 74.48 | 72.93 | 74.46 | 1,853,832 | +0.39(+0.53%) |
Apr 14, 2011 | 74.06 | 75.30 | 73.72 | 74.07 | 2,040,899 | -0.74(-0.99%) |
Apr 13, 2011 | 74.25 | 75.41 | 73.78 | 74.81 | 2,041,705 | +1.16(+1.58%) |
Apr 12, 2011 | 74.50 | 74.97 | 73.39 | 73.65 | 2,159,067 | -1.21(-1.62%) |
Apr 11, 2011 | 73.56 | 75.49 | 73.53 | 74.86 | 2,553,240 | +1.44(+1.96%) |
Apr 08, 2011 | 74.38 | 74.44 | 72.74 | 73.42 | 1,590,109 | -0.69(-0.93%) |
Apr 07, 2011 | 73.20 | 74.30 | 72.75 | 74.11 | 1,687,670 | +0.93(+1.27%) |
Apr 06, 2011 | 76.04 | 76.23 | 72.02 | 73.18 | 2,622,554 | -2.47(-3.27%) |
Apr 05, 2011 | 75.72 | 76.83 | 75.15 | 75.65 | 2,293,002 | +0.24(+0.32%) |
Apr 04, 2011 | 75.86 | 76.60 | 74.83 | 75.41 | 1,747,253 | +0.15(+0.20%) |
Apr 01, 2011 | 74.08 | 75.85 | 73.68 | 75.26 | 3,228,732 | +1.80(+2.45%) |
Mar 31, 2011 | 72.53 | 73.71 | 71.95 | 73.46 | 1,903,381 | +1.22(+1.69%) |
Mar 30, 2011 | 72.24 | 73.09 | 70.63 | 72.24 | 2,530,588 | +2.20(+3.14%) |
Mar 29, 2011 | 69.60 | 70.53 | 68.64 | 70.04 | 1,610,197 | +0.43(+0.62%) |
Mar 28, 2011 | 70.45 | 70.45 | 69.52 | 69.61 | 1,256,819 | -0.53(-0.76%) |
Mar 25, 2011 | 70.88 | 71.24 | 69.82 | 70.14 | 1,605,192 | -0.19(-0.28%) |
Mar 24, 2011 | 68.60 | 70.62 | 68.59 | 70.33 | 2,633,667 | +2.41(+3.56%) |
Mar 23, 2011 | 66.66 | 68.20 | 65.84 | 67.92 | 1,795,171 | +1.08(+1.62%) |
Mar 22, 2011 | 68.30 | 68.34 | 66.58 | 66.84 | 1,856,379 | -1.49(-2.18%) |
Mar 21, 2011 | 68.49 | 68.80 | 67.01 | 68.33 | 1,364,748 | +1.69(+2.54%) |
Mar 18, 2011 | 68.39 | 69.37 | 66.50 | 66.64 | 3,046,517 | -1.12(-1.65%) |
Mar 17, 2011 | 68.88 | 68.92 | 67.17 | 67.76 | 2,712,921 | +0.02(+0.03%) |
Mar 16, 2011 | 68.68 | 70.13 | 67.22 | 67.74 | 3,677,365 | -1.60(-2.31%) |
Mar 15, 2011 | 68.47 | 70.00 | 68.19 | 69.34 | 2,533,319 | -1.72(-2.42%) |
Mar 14, 2011 | 71.05 | 71.85 | 70.05 | 71.06 | 1,516,684 | -0.68(-0.95%) |
Mar 11, 2011 | 70.10 | 72.00 | 70.00 | 71.74 | 1,412,740 | +1.34(+1.90%) |
Mar 10, 2011 | 71.81 | 71.81 | 69.61 | 70.40 | 2,398,874 | -2.40(-3.30%) |
Mar 09, 2011 | 72.02 | 73.99 | 71.00 | 72.80 | 2,646,960 | +0.31(+0.43%) |
Mar 08, 2011 | 71.41 | 73.19 | 70.95 | 72.49 | 2,318,348 | +1.29(+1.81%) |
Mar 07, 2011 | 71.89 | 72.59 | 70.38 | 71.20 | 2,361,195 | -0.68(-0.95%) |
Mar 04, 2011 | 70.43 | 72.00 | 70.21 | 71.88 | 2,184,809 | +1.38(+1.96%) |
Mar 03, 2011 | 70.48 | 71.31 | 70.02 | 70.50 | 1,903,357 | +0.60(+0.86%) |
Mar 02, 2011 | 68.49 | 70.46 | 68.41 | 69.90 | 1,796,331 | +1.30(+1.90%) |
Mar 01, 2011 | 70.42 | 71.00 | 67.93 | 68.60 | 2,518,771 | -1.56(-2.22%) |
Feb 28, 2011 | 70.91 | 71.37 | 69.19 | 70.16 | 1,982,100 | -0.77(-1.09%) |
Feb 25, 2011 | 68.71 | 71.66 | 68.65 | 70.93 | 2,467,207 | +2.69(+3.94%) |
Feb 24, 2011 | 67.42 | 68.90 | 66.95 | 68.24 | 1,812,079 | +0.80(+1.19%) |
Feb 23, 2011 | 69.25 | 69.63 | 66.75 | 67.44 | 2,558,412 | -1.96(-2.82%) |
Feb 22, 2011 | 71.63 | 72.03 | 69.14 | 69.40 | 2,679,830 | -3.23(-4.45%) |
Feb 18, 2011 | 72.44 | 73.05 | 71.47 | 72.63 | 2,165,627 | +0.23(+0.32%) |
Feb 17, 2011 | 72.01 | 72.85 | 71.88 | 72.40 | 1,706,008 | -0.02(-0.03%) |
Feb 16, 2011 | 72.26 | 72.83 | 71.56 | 72.42 | 2,229,228 | +0.52(+0.72%) |
Feb 15, 2011 | 72.24 | 73.20 | 71.61 | 71.90 | 2,583,348 | -0.87(-1.20%) |
Feb 14, 2011 | 69.78 | 73.62 | 69.78 | 72.77 | 4,656,987 | +2.96(+4.24%) |
Feb 11, 2011 | 68.01 | 70.64 | 68.00 | 69.81 | 3,100,287 | +1.18(+1.72%) |
Feb 10, 2011 | 64.80 | 68.91 | 64.70 | 68.63 | 3,416,772 | +3.46(+5.31%) |
Feb 09, 2011 | 65.38 | 65.75 | 64.83 | 65.17 | 1,451,591 | -0.50(-0.76%) |
Feb 08, 2011 | 66.18 | 66.36 | 65.45 | 65.67 | 1,430,511 | -0.66(-1.00%) |
Feb 07, 2011 | 66.49 | 66.94 | 65.70 | 66.33 | 1,795,524 | -0.07(-0.11%) |
Feb 04, 2011 | 65.16 | 66.57 | 64.62 | 66.40 | 2,046,663 | +1.22(+1.87%) |
Feb 03, 2011 | 65.37 | 65.49 | 63.90 | 65.18 | 1,746,767 | -0.60(-0.91%) |
Feb 02, 2011 | 64.77 | 66.14 | 64.74 | 65.78 | 2,071,823 | +0.72(+1.11%) |