Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 74.86 | 75.01 | 74.45 | 74.81 | 1,880,288 | +0.01(+0.01%) |
Apr 28, 2011 | 75.71 | 76.32 | 74.49 | 74.80 | 2,389,422 | -1.09(-1.44%) |
Apr 27, 2011 | 75.48 | 75.96 | 75.42 | 75.89 | 2,079,413 | +0.68(+0.91%) |
Apr 26, 2011 | 75.18 | 75.29 | 74.52 | 75.21 | 2,141,964 | +0.33(+0.45%) |
Apr 25, 2011 | 74.71 | 75.00 | 74.36 | 74.87 | 1,083,629 | +0.54(+0.73%) |
Apr 21, 2011 | 74.17 | 74.79 | 73.71 | 74.33 | 1,118,024 | +0.48(+0.65%) |
Apr 20, 2011 | 73.62 | 74.29 | 73.38 | 73.86 | 1,531,582 | +0.94(+1.29%) |
Apr 19, 2011 | 72.07 | 72.93 | 71.97 | 72.92 | 1,380,591 | +0.91(+1.26%) |
Apr 18, 2011 | 71.94 | 72.22 | 70.85 | 72.01 | 1,760,685 | -0.64(-0.88%) |
Apr 15, 2011 | 71.19 | 72.84 | 71.15 | 72.65 | 3,395,979 | +1.66(+2.34%) |
Apr 14, 2011 | 70.04 | 71.14 | 69.91 | 70.99 | 1,754,832 | +0.60(+0.86%) |
Apr 13, 2011 | 70.16 | 70.57 | 69.92 | 70.39 | 1,921,520 | +0.45(+0.64%) |
Apr 12, 2011 | 70.53 | 70.87 | 69.89 | 69.93 | 1,746,852 | -0.74(-1.05%) |
Apr 11, 2011 | 70.62 | 71.16 | 70.49 | 70.67 | 1,836,089 | -0.07(-0.10%) |
Apr 08, 2011 | 71.05 | 71.19 | 70.37 | 70.75 | 1,442,955 | -0.07(-0.10%) |
Apr 07, 2011 | 70.62 | 71.54 | 70.40 | 70.82 | 2,894,618 | -0.04(-0.05%) |
Apr 06, 2011 | 71.48 | 71.69 | 70.66 | 70.85 | 2,108,288 | -0.48(-0.67%) |
Apr 05, 2011 | 70.81 | 71.36 | 70.72 | 71.33 | 2,426,079 | -0.14(-0.20%) |
Apr 04, 2011 | 71.80 | 71.93 | 71.23 | 71.48 | 1,577,308 | -0.41(-0.58%) |
Apr 01, 2011 | 71.47 | 71.94 | 71.42 | 71.89 | 2,279,379 | +0.65(+0.91%) |
Mar 31, 2011 | 72.00 | 72.14 | 71.19 | 71.24 | 2,317,464 | -0.96(-1.34%) |
Mar 30, 2011 | 72.21 | 72.21 | 72.21 | 72.21 | 1,290,995 | +0.15(+0.21%) |
Mar 29, 2011 | 71.76 | 72.29 | 71.72 | 72.05 | 1,494,602 | +0.22(+0.30%) |
Mar 28, 2011 | 71.85 | 72.12 | 71.53 | 71.84 | 1,200,288 | +0.11(+0.15%) |
Mar 25, 2011 | 71.85 | 72.40 | 71.68 | 71.73 | 2,221,687 | -0.13(-0.18%) |
Mar 24, 2011 | 70.96 | 72.03 | 70.67 | 71.85 | 1,321,535 | +1.16(+1.64%) |
Mar 23, 2011 | 70.70 | 70.97 | 70.20 | 70.69 | 1,490,030 | -0.33(-0.47%) |
Mar 22, 2011 | 71.13 | 71.31 | 70.77 | 71.03 | 1,469,025 | -0.08(-0.11%) |
Mar 21, 2011 | 71.16 | 71.34 | 70.83 | 71.11 | 1,541,725 | +0.88(+1.26%) |
Mar 18, 2011 | 70.10 | 70.44 | 69.46 | 70.22 | 2,646,321 | +0.96(+1.39%) |
Mar 17, 2011 | 69.03 | 69.70 | 68.95 | 69.26 | 2,266,852 | +1.10(+1.61%) |
Mar 16, 2011 | 69.04 | 69.22 | 67.65 | 68.16 | 3,079,634 | -1.14(-1.64%) |
Mar 15, 2011 | 68.86 | 69.85 | 68.78 | 69.30 | 2,040,898 | -0.33(-0.48%) |
Mar 14, 2011 | 69.69 | 70.50 | 69.29 | 69.63 | 1,691,910 | -0.50(-0.71%) |
Mar 11, 2011 | 70.48 | 70.80 | 70.06 | 70.12 | 1,679,437 | -0.51(-0.73%) |
Mar 10, 2011 | 71.18 | 71.18 | 70.55 | 70.64 | 2,025,524 | -1.19(-1.66%) |
Mar 09, 2011 | 70.58 | 71.87 | 70.24 | 71.83 | 2,345,924 | +1.24(+1.76%) |
Mar 08, 2011 | 70.94 | 71.25 | 70.33 | 70.58 | 3,071,766 | -0.22(-0.31%) |
Mar 07, 2011 | 72.54 | 72.94 | 70.68 | 70.80 | 2,151,036 | -1.73(-2.39%) |
Mar 04, 2011 | 72.18 | 72.63 | 71.64 | 72.53 | 1,721,196 | +0.46(+0.64%) |
Mar 03, 2011 | 70.96 | 72.63 | 70.72 | 72.07 | 2,218,684 | +1.80(+2.57%) |
Mar 02, 2011 | 71.25 | 71.41 | 69.93 | 70.27 | 5,001,729 | -1.19(-1.66%) |
Mar 01, 2011 | 71.62 | 72.07 | 71.40 | 71.46 | 2,218,155 | +0.01(+0.01%) |
Feb 28, 2011 | 71.21 | 72.01 | 71.16 | 71.45 | 1,867,498 | +0.06(+0.09%) |
Feb 25, 2011 | 70.58 | 71.39 | 70.48 | 71.39 | 1,264,111 | +1.06(+1.51%) |
Feb 24, 2011 | 70.27 | 70.88 | 69.85 | 70.32 | 2,393,275 | -0.26(-0.37%) |
Feb 23, 2011 | 70.40 | 70.75 | 69.75 | 70.58 | 2,438,442 | -0.01(-0.01%) |
Feb 22, 2011 | 72.03 | 72.08 | 70.37 | 70.59 | 2,047,994 | -1.92(-2.64%) |
Feb 18, 2011 | 72.46 | 72.83 | 72.04 | 72.51 | 2,559,582 | +0.20(+0.27%) |
Feb 17, 2011 | 71.55 | 72.40 | 71.10 | 72.31 | 3,153,982 | +0.67(+0.94%) |
Feb 16, 2011 | 71.29 | 71.82 | 71.05 | 71.64 | 1,963,729 | +0.54(+0.76%) |
Feb 15, 2011 | 71.33 | 71.37 | 71.02 | 71.10 | 2,516,421 | -0.31(-0.44%) |
Feb 14, 2011 | 70.88 | 71.45 | 70.88 | 71.41 | 1,454,294 | +0.58(+0.83%) |
Feb 11, 2011 | 70.21 | 71.03 | 69.70 | 70.83 | 1,475,388 | +0.28(+0.40%) |
Feb 10, 2011 | 70.52 | 70.62 | 69.86 | 70.55 | 1,149,546 | -0.08(-0.11%) |
Feb 09, 2011 | 70.57 | 70.92 | 70.23 | 70.63 | 2,133,184 | +0.19(+0.27%) |
Feb 08, 2011 | 69.54 | 70.48 | 69.49 | 70.44 | 2,325,535 | +1.04(+1.50%) |
Feb 07, 2011 | 69.86 | 70.54 | 69.35 | 69.40 | 2,347,984 | -0.50(-0.72%) |
Feb 04, 2011 | 69.15 | 70.00 | 68.52 | 69.90 | 2,122,073 | +0.81(+1.17%) |
Feb 03, 2011 | 67.95 | 69.23 | 67.47 | 69.09 | 3,777,337 | -0.04(-0.05%) |
Feb 02, 2011 | 69.45 | 69.88 | 68.65 | 69.13 | 2,785,731 | -0.65(-0.93%) |