Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 78.22 | 81.25 | 78.22 | 80.90 | 36,043 | +2.71(+3.47%) |
Apr 28, 2011 | 78.00 | 78.43 | 77.84 | 78.19 | 15,523 | +0.03(+0.04%) |
Apr 27, 2011 | 77.98 | 79.08 | 77.50 | 78.16 | 39,610 | +0.36(+0.46%) |
Apr 26, 2011 | 77.68 | 79.37 | 77.68 | 77.80 | 61,130 | +0.41(+0.53%) |
Apr 25, 2011 | 76.87 | 77.58 | 76.47 | 77.39 | 10,513 | +0.84(+1.10%) |
Apr 21, 2011 | 76.64 | 76.64 | 75.95 | 76.55 | 25,871 | +0.29(+0.38%) |
Apr 20, 2011 | 77.57 | 77.57 | 75.41 | 76.26 | 41,085 | -0.07(-0.09%) |
Apr 19, 2011 | 77.71 | 77.71 | 75.91 | 76.33 | 62,186 | -0.96(-1.24%) |
Apr 18, 2011 | 77.49 | 78.03 | 76.57 | 77.29 | 41,308 | -0.09(-0.12%) |
Apr 15, 2011 | 74.18 | 77.60 | 73.86 | 77.38 | 40,412 | +3.01(+4.05%) |
Apr 14, 2011 | 74.42 | 75.71 | 74.17 | 74.37 | 40,968 | -0.74(-0.99%) |
Apr 13, 2011 | 75.65 | 76.05 | 74.43 | 75.11 | 47,402 | -0.28(-0.37%) |
Apr 12, 2011 | 75.93 | 76.05 | 73.85 | 75.39 | 40,597 | -0.79(-1.04%) |
Apr 11, 2011 | 76.67 | 78.10 | 75.83 | 76.18 | 25,587 | -0.51(-0.67%) |
Apr 08, 2011 | 76.94 | 77.00 | 75.43 | 76.69 | 27,585 | +0.17(+0.22%) |
Apr 07, 2011 | 76.87 | 77.04 | 75.40 | 76.52 | 29,386 | -0.34(-0.44%) |
Apr 06, 2011 | 75.48 | 77.50 | 75.26 | 76.86 | 35,345 | +1.52(+2.02%) |
Apr 05, 2011 | 74.69 | 75.34 | 74.14 | 75.34 | 15,323 | +0.66(+0.88%) |
Apr 04, 2011 | 74.52 | 75.65 | 74.52 | 74.68 | 24,290 | +0.27(+0.36%) |
Apr 01, 2011 | 71.00 | 75.00 | 71.00 | 74.41 | 39,728 | +3.45(+4.86%) |
Mar 31, 2011 | 69.45 | 71.93 | 69.25 | 70.96 | 59,905 | +1.18(+1.69%) |
Mar 30, 2011 | 69.61 | 70.10 | 69.34 | 69.78 | 22,217 | +0.28(+0.40%) |
Mar 29, 2011 | 69.50 | 69.50 | 69.19 | 69.50 | 8,713 | -0.20(-0.29%) |
Mar 28, 2011 | 70.00 | 70.00 | 69.51 | 69.70 | 11,084 | -0.33(-0.47%) |
Mar 25, 2011 | 69.47 | 70.45 | 69.47 | 70.03 | 19,439 | +0.37(+0.53%) |
Mar 24, 2011 | 70.00 | 70.00 | 69.00 | 69.66 | 22,207 | -0.24(-0.34%) |
Mar 23, 2011 | 69.87 | 70.00 | 69.18 | 69.90 | 16,715 | -0.01(-0.01%) |
Mar 22, 2011 | 69.80 | 70.00 | 69.48 | 69.91 | 7,222 | +0.10(+0.14%) |
Mar 21, 2011 | 69.13 | 69.81 | 68.61 | 69.81 | 12,506 | +1.24(+1.81%) |
Mar 18, 2011 | 68.26 | 68.81 | 68.26 | 68.57 | 27,469 | +0.42(+0.62%) |
Mar 17, 2011 | 68.75 | 69.33 | 67.71 | 68.15 | 34,793 | -0.02(-0.03%) |
Mar 16, 2011 | 67.80 | 68.31 | 67.23 | 68.17 | 20,075 | +0.05(+0.07%) |
Mar 15, 2011 | 66.87 | 68.55 | 66.85 | 68.12 | 20,729 | +0.02(+0.03%) |
Mar 14, 2011 | 67.85 | 69.13 | 67.79 | 68.10 | 28,083 | -0.66(-0.96%) |
Mar 11, 2011 | 69.77 | 70.50 | 67.25 | 68.76 | 13,863 | -1.04(-1.49%) |
Mar 10, 2011 | 71.93 | 71.93 | 69.71 | 69.80 | 21,233 | -2.70(-3.72%) |
Mar 09, 2011 | 71.20 | 72.55 | 71.20 | 72.50 | 29,694 | +1.65(+2.33%) |
Mar 08, 2011 | 70.68 | 71.61 | 70.59 | 70.85 | 28,517 | +0.06(+0.08%) |
Mar 07, 2011 | 70.53 | 71.00 | 69.90 | 70.79 | 20,584 | -0.09(-0.13%) |
Mar 04, 2011 | 71.85 | 71.85 | 70.53 | 70.88 | 13,373 | -1.04(-1.45%) |
Mar 03, 2011 | 71.00 | 71.92 | 70.87 | 71.92 | 25,628 | +1.31(+1.86%) |
Mar 02, 2011 | 71.10 | 71.10 | 70.31 | 70.61 | 17,915 | -0.42(-0.59%) |
Mar 01, 2011 | 71.08 | 71.10 | 70.48 | 71.03 | 51,816 | +0.43(+0.61%) |
Feb 28, 2011 | 70.36 | 70.60 | 70.02 | 70.60 | 21,330 | +0.23(+0.33%) |
Feb 25, 2011 | 70.64 | 70.69 | 70.00 | 70.37 | 21,800 | +0.20(+0.29%) |
Feb 24, 2011 | 70.26 | 70.55 | 69.88 | 70.17 | 46,187 | -0.13(-0.18%) |
Feb 23, 2011 | 70.34 | 71.00 | 69.03 | 70.30 | 74,404 | -0.04(-0.06%) |
Feb 22, 2011 | 69.59 | 70.80 | 67.50 | 70.34 | 51,629 | -0.06(-0.09%) |
Feb 18, 2011 | 68.11 | 70.62 | 68.00 | 70.40 | 72,884 | +2.72(+4.02%) |
Feb 17, 2011 | 66.74 | 68.07 | 66.19 | 67.68 | 20,099 | +1.08(+1.62%) |
Feb 16, 2011 | 65.35 | 66.73 | 65.17 | 66.60 | 29,194 | +1.45(+2.23%) |
Feb 15, 2011 | 65.03 | 65.44 | 65.03 | 65.15 | 47,550 | -0.15(-0.23%) |
Feb 14, 2011 | 65.22 | 65.45 | 64.98 | 65.30 | 32,048 | -0.02(-0.03%) |
Feb 11, 2011 | 65.00 | 65.32 | 64.81 | 65.32 | 35,736 | +0.31(+0.48%) |
Feb 10, 2011 | 64.74 | 65.18 | 64.74 | 65.01 | 59,053 | +0.11(+0.17%) |
Feb 09, 2011 | 64.36 | 64.90 | 63.76 | 64.90 | 94,524 | +2.08(+3.31%) |
Feb 08, 2011 | 61.75 | 62.85 | 61.57 | 62.82 | 25,220 | +0.62(+1.00%) |
Feb 07, 2011 | 60.54 | 62.20 | 58.23 | 62.20 | 51,873 | +0.07(+0.11%) |
Feb 04, 2011 | 60.30 | 62.20 | 60.25 | 62.13 | 41,922 | +1.83(+3.03%) |
Feb 03, 2011 | 58.25 | 60.65 | 58.25 | 60.30 | 65,044 | +2.30(+3.97%) |
Feb 02, 2011 | 58.23 | 58.78 | 57.91 | 58.00 | 25,517 | -0.50(-0.85%) |