Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 76.75 | 76.85 | 76.72 | 76.82 | 807,896 | +0.03(+0.04%) |
May 23, 2011 | 76.87 | 76.89 | 76.78 | 76.79 | 1,121,227 | +0.06(+0.08%) |
May 20, 2011 | 76.69 | 76.76 | 76.67 | 76.72 | 1,308,726 | +0.07(+0.09%) |
May 19, 2011 | 76.50 | 76.69 | 76.47 | 76.65 | 882,416 | -0.06(-0.07%) |
May 18, 2011 | 76.80 | 76.84 | 76.66 | 76.71 | 862,618 | -0.12(-0.16%) |
May 17, 2011 | 76.81 | 76.88 | 76.77 | 76.83 | 953,068 | +0.09(+0.11%) |
May 16, 2011 | 76.59 | 76.78 | 76.57 | 76.74 | 945,498 | +0.17(+0.22%) |
May 13, 2011 | 76.54 | 76.72 | 76.51 | 76.58 | 436,245 | +0.12(+0.16%) |
May 12, 2011 | 76.53 | 76.59 | 76.39 | 76.46 | 1,069,692 | -0.11(-0.15%) |
May 11, 2011 | 76.37 | 76.59 | 76.37 | 76.57 | 751,495 | +0.14(+0.18%) |
May 10, 2011 | 76.48 | 76.54 | 76.40 | 76.44 | 747,542 | -0.14(-0.18%) |
May 09, 2011 | 76.51 | 76.60 | 76.51 | 76.57 | 700,307 | +0.09(+0.11%) |
May 06, 2011 | 76.41 | 76.61 | 76.32 | 76.49 | 1,423,840 | -0.01(-0.01%) |
May 05, 2011 | 76.35 | 76.52 | 76.35 | 76.49 | 1,116,488 | +0.17(+0.23%) |
May 04, 2011 | 76.17 | 76.33 | 76.17 | 76.32 | 919,209 | +0.14(+0.19%) |
May 03, 2011 | 76.20 | 76.26 | 76.12 | 76.18 | 678,006 | +0.02(+0.03%) |
May 02, 2011 | 76.16 | 76.18 | 76.14 | 76.16 | 855,529 | +0.04(+0.05%) |
Apr 29, 2011 | 75.96 | 76.14 | 75.96 | 76.12 | 698,147 | +0.06(+0.08%) |
Apr 28, 2011 | 75.99 | 76.07 | 75.90 | 76.05 | 801,566 | +0.18(+0.24%) |
Apr 27, 2011 | 75.80 | 75.89 | 75.69 | 75.87 | 661,920 | -0.06(-0.08%) |
Apr 26, 2011 | 75.72 | 75.94 | 75.72 | 75.94 | 796,815 | +0.28(+0.37%) |
Apr 25, 2011 | 75.59 | 75.73 | 75.57 | 75.66 | 757,521 | +0.04(+0.06%) |
Apr 21, 2011 | 75.57 | 75.67 | 75.55 | 75.61 | 626,208 | +0.05(+0.07%) |
Apr 20, 2011 | 75.61 | 75.67 | 75.53 | 75.56 | 543,765 | -0.11(-0.14%) |
Apr 19, 2011 | 75.65 | 75.70 | 75.61 | 75.67 | 658,427 | +0.15(+0.20%) |
Apr 18, 2011 | 75.42 | 75.61 | 75.38 | 75.52 | 1,007,556 | +0.13(+0.17%) |
Apr 15, 2011 | 75.29 | 75.44 | 75.29 | 75.39 | 546,945 | +0.27(+0.36%) |
Apr 14, 2011 | 75.21 | 75.26 | 75.12 | 75.12 | 914,802 | -0.07(-0.10%) |
Apr 13, 2011 | 74.99 | 75.24 | 74.99 | 75.19 | 743,327 | +0.08(+0.10%) |
Apr 12, 2011 | 74.95 | 75.16 | 74.95 | 75.11 | 787,375 | +0.29(+0.38%) |
Apr 11, 2011 | 74.79 | 74.89 | 74.75 | 74.83 | 541,196 | +0.07(+0.10%) |
Apr 08, 2011 | 74.80 | 74.85 | 74.74 | 74.76 | 549,465 | -0.14(-0.19%) |
Apr 07, 2011 | 74.85 | 75.01 | 74.83 | 74.90 | 953,429 | +0.11(+0.15%) |
Apr 06, 2011 | 75.00 | 75.01 | 74.79 | 74.79 | 1,371,216 | -0.22(-0.30%) |
Apr 05, 2011 | 75.14 | 75.15 | 74.96 | 75.01 | 1,121,557 | -0.16(-0.21%) |
Apr 04, 2011 | 75.09 | 75.25 | 75.09 | 75.16 | 723,687 | +0.12(+0.16%) |
Apr 01, 2011 | 74.86 | 75.09 | 74.84 | 75.04 | 1,375,847 | +0.10(+0.14%) |
Mar 31, 2011 | 75.11 | 75.13 | 74.94 | 74.94 | 1,422,995 | -0.09(-0.11%) |
Mar 30, 2011 | 75.03 | 75.03 | 75.03 | 75.03 | 1,110,330 | +0.13(+0.17%) |
Mar 29, 2011 | 74.93 | 75.07 | 74.87 | 74.90 | 754,839 | -0.09(-0.12%) |
Mar 28, 2011 | 74.94 | 75.03 | 74.90 | 74.99 | 2,025,038 | -0.04(-0.05%) |
Mar 25, 2011 | 75.23 | 75.23 | 74.98 | 75.03 | 1,137,981 | -0.06(-0.09%) |
Mar 24, 2011 | 75.18 | 75.23 | 75.05 | 75.09 | 2,202,391 | -0.21(-0.27%) |
Mar 23, 2011 | 75.44 | 75.45 | 75.26 | 75.30 | 662,442 | -0.04(-0.05%) |
Mar 22, 2011 | 75.25 | 75.37 | 75.23 | 75.33 | 848,376 | +0.01(+0.01%) |
Mar 21, 2011 | 75.32 | 75.41 | 75.30 | 75.33 | 646,469 | -0.18(-0.24%) |
Mar 18, 2011 | 75.43 | 75.53 | 75.37 | 75.50 | 537,041 | -0.03(-0.04%) |
Mar 17, 2011 | 75.47 | 75.62 | 75.38 | 75.53 | 820,315 | -0.18(-0.24%) |
Mar 16, 2011 | 75.53 | 75.95 | 75.46 | 75.71 | 1,419,889 | +0.34(+0.45%) |
Mar 15, 2011 | 75.51 | 75.53 | 75.35 | 75.37 | 943,440 | +0.03(+0.04%) |
Mar 14, 2011 | 75.43 | 75.55 | 75.34 | 75.34 | 583,426 | +0.04(+0.06%) |
Mar 11, 2011 | 75.30 | 75.38 | 75.21 | 75.30 | 664,602 | +0.01(+0.02%) |
Mar 10, 2011 | 75.14 | 75.32 | 75.05 | 75.28 | 656,374 | +0.26(+0.35%) |
Mar 09, 2011 | 74.88 | 75.11 | 74.82 | 75.02 | 828,502 | +0.18(+0.24%) |
Mar 08, 2011 | 74.90 | 74.90 | 74.78 | 74.84 | 739,573 | -0.06(-0.08%) |
Mar 07, 2011 | 74.80 | 75.00 | 74.71 | 74.90 | 871,316 | +0.04(+0.05%) |
Mar 04, 2011 | 74.77 | 74.93 | 74.74 | 74.86 | 1,068,438 | +0.20(+0.27%) |
Mar 03, 2011 | 74.78 | 74.79 | 74.62 | 74.66 | 867,907 | -0.26(-0.35%) |
Mar 02, 2011 | 75.07 | 75.12 | 74.91 | 74.93 | 710,115 | -0.12(-0.16%) |