Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 83.07 | 83.36 | 82.80 | 83.25 | 680,244 | +1.11(+1.35%) |
Apr 28, 2011 | 82.84 | 83.26 | 82.15 | 82.15 | 1,102,417 | -0.75(-0.90%) |
Apr 27, 2011 | 82.54 | 82.93 | 82.10 | 82.89 | 1,070,338 | +0.55(+0.67%) |
Apr 26, 2011 | 81.80 | 82.59 | 81.78 | 82.34 | 695,013 | +0.78(+0.96%) |
Apr 25, 2011 | 81.67 | 81.69 | 81.12 | 81.56 | 595,544 | +0.02(+0.03%) |
Apr 21, 2011 | 81.51 | 81.60 | 81.07 | 81.54 | 980,201 | +0.44(+0.54%) |
Apr 20, 2011 | 80.80 | 81.11 | 80.67 | 81.10 | 1,237,649 | +1.51(+1.90%) |
Apr 19, 2011 | 79.54 | 79.74 | 79.12 | 79.59 | 1,288,259 | +0.33(+0.41%) |
Apr 18, 2011 | 79.56 | 79.65 | 78.57 | 79.26 | 1,606,263 | -1.37(-1.70%) |
Apr 15, 2011 | 79.97 | 80.68 | 79.77 | 80.64 | 1,021,848 | +0.79(+0.99%) |
Apr 14, 2011 | 79.30 | 79.99 | 79.12 | 79.85 | 763,406 | -0.04(-0.05%) |
Apr 13, 2011 | 80.08 | 80.25 | 79.42 | 79.89 | 1,215,484 | +0.28(+0.35%) |
Apr 12, 2011 | 79.96 | 80.28 | 79.45 | 79.61 | 872,864 | -0.77(-0.96%) |
Apr 11, 2011 | 81.11 | 81.23 | 80.15 | 80.38 | 515,731 | -0.58(-0.72%) |
Apr 08, 2011 | 81.99 | 82.12 | 80.54 | 80.96 | 673,603 | -0.63(-0.77%) |
Apr 07, 2011 | 82.08 | 82.30 | 81.36 | 81.60 | 933,310 | -0.49(-0.60%) |
Apr 06, 2011 | 82.43 | 82.63 | 81.69 | 82.09 | 820,522 | +0.11(+0.14%) |
Apr 05, 2011 | 81.56 | 82.40 | 81.56 | 81.97 | 896,099 | +0.29(+0.35%) |
Apr 04, 2011 | 81.84 | 81.98 | 81.46 | 81.69 | 1,241,868 | +0.04(+0.05%) |
Apr 01, 2011 | 81.56 | 81.83 | 81.31 | 81.65 | 6,877,892 | +0.59(+0.73%) |
Mar 31, 2011 | 80.64 | 81.14 | 80.59 | 81.05 | 1,540,853 | +0.40(+0.50%) |
Mar 30, 2011 | 80.29 | 80.82 | 80.18 | 80.65 | 1,214,195 | +0.77(+0.97%) |
Mar 29, 2011 | 79.14 | 79.95 | 78.76 | 79.88 | 719,696 | +0.62(+0.78%) |
Mar 28, 2011 | 79.72 | 79.94 | 79.14 | 79.26 | 954,203 | -0.23(-0.29%) |
Mar 25, 2011 | 79.16 | 80.13 | 78.94 | 79.49 | 854,040 | +0.76(+0.96%) |
Mar 24, 2011 | 78.44 | 78.92 | 77.68 | 78.74 | 1,120,012 | +0.76(+0.98%) |
Mar 23, 2011 | 77.94 | 78.25 | 77.21 | 77.98 | 868,060 | -0.11(-0.15%) |
Mar 22, 2011 | 78.61 | 78.81 | 78.00 | 78.09 | 635,884 | -0.52(-0.67%) |
Mar 21, 2011 | 78.62 | 78.75 | 78.43 | 78.61 | 1,515,130 | +1.56(+2.03%) |
Mar 18, 2011 | 77.53 | 77.58 | 76.90 | 77.05 | 1,117,971 | +0.40(+0.52%) |
Mar 17, 2011 | 77.40 | 77.41 | 76.54 | 76.65 | 1,195,925 | +0.38(+0.50%) |
Mar 16, 2011 | 76.74 | 77.53 | 75.88 | 76.27 | 1,446,533 | -0.78(-1.02%) |
Mar 15, 2011 | 76.68 | 77.54 | 76.57 | 77.05 | 1,962,267 | -0.49(-0.63%) |
Mar 14, 2011 | 77.39 | 77.99 | 76.97 | 77.54 | 999,715 | -0.38(-0.48%) |
Mar 11, 2011 | 76.91 | 78.17 | 76.88 | 77.92 | 1,322,582 | +0.50(+0.64%) |
Mar 10, 2011 | 77.98 | 78.04 | 77.10 | 77.42 | 1,317,257 | -1.38(-1.75%) |
Mar 09, 2011 | 78.90 | 79.16 | 78.39 | 78.80 | 892,175 | -0.31(-0.39%) |
Mar 08, 2011 | 78.25 | 79.38 | 77.80 | 79.11 | 1,539,383 | +1.01(+1.30%) |
Mar 07, 2011 | 79.57 | 79.58 | 77.55 | 78.10 | 913,112 | -1.06(-1.34%) |
Mar 04, 2011 | 79.76 | 79.78 | 78.66 | 79.16 | 934,341 | -0.47(-0.60%) |
Mar 03, 2011 | 78.75 | 79.85 | 78.75 | 79.64 | 1,146,186 | +1.61(+2.06%) |
Mar 02, 2011 | 77.59 | 78.49 | 77.57 | 78.03 | 1,194,354 | +0.38(+0.49%) |
Mar 01, 2011 | 79.23 | 79.31 | 77.41 | 77.64 | 1,388,996 | -1.30(-1.65%) |
Feb 28, 2011 | 79.28 | 79.49 | 78.61 | 78.94 | 1,081,874 | +0.14(+0.18%) |
Feb 25, 2011 | 77.60 | 78.83 | 77.57 | 78.80 | 1,641,429 | +1.56(+2.02%) |
Feb 24, 2011 | 77.29 | 77.81 | 76.46 | 77.24 | 1,287,584 | -0.01(-0.01%) |
Feb 23, 2011 | 78.38 | 78.61 | 76.55 | 77.25 | 1,865,519 | -1.14(-1.45%) |
Feb 22, 2011 | 79.52 | 79.82 | 78.25 | 78.39 | 3,175,776 | -1.78(-2.22%) |
Feb 18, 2011 | 80.36 | 80.40 | 79.94 | 80.17 | 724,527 | -0.01(-0.01%) |
Feb 17, 2011 | 79.69 | 80.31 | 79.59 | 80.18 | 740,871 | +0.34(+0.43%) |
Feb 16, 2011 | 79.55 | 80.00 | 79.53 | 79.83 | 1,341,065 | +0.58(+0.73%) |
Feb 15, 2011 | 79.33 | 79.46 | 79.11 | 79.25 | 814,355 | -0.29(-0.36%) |
Feb 14, 2011 | 79.28 | 79.61 | 79.18 | 79.54 | 961,058 | +0.34(+0.42%) |
Feb 11, 2011 | 78.20 | 79.24 | 78.17 | 79.20 | 1,161,051 | +0.78(+1.00%) |
Feb 10, 2011 | 77.67 | 78.49 | 77.62 | 78.42 | 1,091,108 | +0.36(+0.46%) |
Feb 09, 2011 | 78.03 | 78.32 | 77.78 | 78.06 | 1,324,224 | -0.16(-0.21%) |
Feb 08, 2011 | 77.90 | 78.22 | 77.63 | 78.22 | 915,697 | +0.43(+0.56%) |
Feb 07, 2011 | 77.48 | 78.14 | 77.42 | 77.79 | 913,530 | +0.61(+0.79%) |
Feb 04, 2011 | 76.76 | 77.22 | 76.59 | 77.18 | 838,585 | +0.46(+0.60%) |
Feb 03, 2011 | 76.46 | 76.86 | 75.88 | 76.72 | 1,128,208 | +0.22(+0.29%) |
Feb 02, 2011 | 76.50 | 76.95 | 76.44 | 76.50 | 2,407,201 | -0.12(-0.16%) |