Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 85.27 | 86.82 | 84.91 | 86.56 | 3,937,282 | +1.75(+2.06%) |
Apr 28, 2011 | 85.48 | 86.32 | 84.38 | 84.81 | 3,151,496 | -0.96(-1.12%) |
Apr 27, 2011 | 84.56 | 86.13 | 82.87 | 85.77 | 4,628,345 | +1.94(+2.31%) |
Apr 26, 2011 | 82.54 | 84.56 | 82.29 | 83.83 | 8,380,310 | +5.90(+7.57%) |
Apr 25, 2011 | 78.84 | 79.08 | 77.81 | 77.94 | 2,692,994 | -0.53(-0.68%) |
Apr 21, 2011 | 78.52 | 79.14 | 78.12 | 78.47 | 2,656,485 | +0.57(+0.73%) |
Apr 20, 2011 | 77.18 | 78.02 | 76.53 | 77.90 | 3,544,139 | +2.03(+2.68%) |
Apr 19, 2011 | 74.79 | 76.72 | 74.79 | 75.87 | 2,633,164 | +1.81(+2.44%) |
Apr 18, 2011 | 74.53 | 74.56 | 72.86 | 74.06 | 3,715,794 | -1.66(-2.20%) |
Apr 15, 2011 | 76.14 | 76.40 | 75.29 | 75.72 | 3,004,053 | -0.14(-0.18%) |
Apr 14, 2011 | 75.54 | 75.97 | 74.41 | 75.86 | 3,015,833 | -0.41(-0.54%) |
Apr 13, 2011 | 76.88 | 77.79 | 75.63 | 76.27 | 2,705,503 | +0.12(+0.16%) |
Apr 12, 2011 | 76.47 | 76.83 | 75.02 | 76.15 | 4,074,849 | -1.22(-1.58%) |
Apr 11, 2011 | 78.42 | 78.50 | 76.78 | 77.37 | 2,409,881 | -1.06(-1.35%) |
Apr 08, 2011 | 79.95 | 80.11 | 77.37 | 78.43 | 2,566,716 | -0.92(-1.16%) |
Apr 07, 2011 | 78.99 | 80.38 | 78.31 | 79.35 | 2,129,184 | -0.06(-0.08%) |
Apr 06, 2011 | 80.07 | 80.66 | 78.98 | 79.42 | 2,546,600 | -0.50(-0.62%) |
Apr 05, 2011 | 80.18 | 80.58 | 78.72 | 79.92 | 3,393,577 | +0.09(+0.11%) |
Apr 04, 2011 | 80.70 | 80.82 | 79.56 | 79.83 | 2,643,540 | -0.34(-0.42%) |
Apr 01, 2011 | 79.87 | 81.86 | 79.61 | 80.17 | 4,767,253 | +1.21(+1.53%) |
Mar 31, 2011 | 78.68 | 79.47 | 78.21 | 78.96 | 2,717,391 | +0.04(+0.05%) |
Mar 30, 2011 | 78.92 | 78.92 | 78.92 | 78.92 | 3,565,757 | +1.40(+1.80%) |
Mar 29, 2011 | 75.46 | 77.83 | 75.27 | 77.52 | 3,924,115 | +1.95(+2.58%) |
Mar 28, 2011 | 75.53 | 75.93 | 75.12 | 75.57 | 3,094,808 | +0.27(+0.36%) |
Mar 25, 2011 | 74.98 | 76.21 | 74.96 | 75.30 | 2,840,942 | +0.55(+0.74%) |
Mar 24, 2011 | 74.79 | 75.26 | 73.96 | 74.74 | 3,529,316 | +0.79(+1.06%) |
Mar 23, 2011 | 73.07 | 74.31 | 72.04 | 73.96 | 2,679,934 | +0.71(+0.96%) |
Mar 22, 2011 | 74.14 | 74.14 | 72.63 | 73.25 | 3,058,813 | -0.63(-0.85%) |
Mar 21, 2011 | 74.21 | 74.36 | 73.53 | 73.88 | 3,234,780 | +1.91(+2.65%) |
Mar 18, 2011 | 73.45 | 73.83 | 71.67 | 71.97 | 4,704,787 | -0.04(-0.05%) |
Mar 17, 2011 | 72.93 | 73.43 | 71.52 | 72.01 | 3,065,241 | +0.71(+1.00%) |
Mar 16, 2011 | 72.09 | 73.30 | 70.48 | 71.29 | 4,419,844 | -0.68(-0.95%) |
Mar 15, 2011 | 70.60 | 72.39 | 70.26 | 71.98 | 6,761,812 | +1.71(+2.44%) |
Mar 14, 2011 | 70.73 | 71.65 | 69.58 | 70.26 | 3,154,663 | -0.85(-1.20%) |
Mar 11, 2011 | 70.01 | 71.52 | 69.80 | 71.11 | 4,717,297 | +0.06(+0.08%) |
Mar 10, 2011 | 70.57 | 71.63 | 69.03 | 71.06 | 4,790,938 | -1.02(-1.42%) |
Mar 09, 2011 | 71.77 | 72.75 | 71.09 | 72.08 | 2,514,091 | -0.01(-0.02%) |
Mar 08, 2011 | 72.18 | 72.86 | 71.03 | 72.09 | 3,153,969 | +0.28(+0.39%) |
Mar 07, 2011 | 73.82 | 74.24 | 71.57 | 71.81 | 3,488,359 | -2.02(-2.73%) |
Mar 04, 2011 | 75.05 | 75.15 | 73.11 | 73.83 | 3,262,154 | -1.04(-1.39%) |
Mar 03, 2011 | 73.53 | 75.33 | 73.15 | 74.87 | 3,802,504 | +2.62(+3.63%) |
Mar 02, 2011 | 71.94 | 73.42 | 71.36 | 72.24 | 4,399,962 | +0.27(+0.38%) |
Mar 01, 2011 | 73.74 | 73.74 | 71.25 | 71.97 | 2,821,598 | -0.86(-1.19%) |
Feb 28, 2011 | 74.16 | 74.77 | 72.61 | 72.84 | 3,265,674 | -0.87(-1.18%) |
Feb 25, 2011 | 73.62 | 74.23 | 72.93 | 73.71 | 3,496,554 | +1.05(+1.45%) |
Feb 24, 2011 | 72.55 | 74.59 | 71.68 | 72.66 | 3,906,890 | +0.13(+0.18%) |
Feb 23, 2011 | 73.94 | 74.17 | 70.01 | 72.53 | 8,825,104 | -1.72(-2.32%) |
Feb 22, 2011 | 77.78 | 77.92 | 74.02 | 74.25 | 5,701,979 | -5.01(-6.33%) |
Feb 18, 2011 | 80.80 | 81.03 | 79.10 | 79.26 | 3,296,947 | -1.28(-1.59%) |
Feb 17, 2011 | 79.92 | 80.82 | 79.47 | 80.54 | 2,699,229 | +0.60(+0.75%) |
Feb 16, 2011 | 81.67 | 81.97 | 79.87 | 79.94 | 2,894,729 | -1.01(-1.24%) |
Feb 15, 2011 | 81.56 | 81.58 | 80.03 | 80.95 | 2,678,143 | -0.64(-0.78%) |
Feb 14, 2011 | 81.07 | 82.14 | 80.74 | 81.59 | 3,576,988 | +1.32(+1.65%) |
Feb 11, 2011 | 79.51 | 80.66 | 79.51 | 80.27 | 2,671,759 | -0.19(-0.24%) |
Feb 10, 2011 | 79.44 | 80.58 | 78.88 | 80.46 | 2,338,122 | +0.12(+0.15%) |
Feb 09, 2011 | 79.88 | 80.69 | 79.21 | 80.34 | 3,163,271 | +0.07(+0.09%) |
Feb 08, 2011 | 80.52 | 80.77 | 79.05 | 80.27 | 3,473,487 | -0.08(-0.10%) |
Feb 07, 2011 | 79.21 | 80.58 | 78.83 | 80.35 | 4,614,693 | +1.52(+1.93%) |
Feb 04, 2011 | 77.37 | 79.15 | 76.93 | 78.82 | 4,857,786 | +1.47(+1.89%) |
Feb 03, 2011 | 77.18 | 77.57 | 75.81 | 77.36 | 4,490,985 | +0.55(+0.71%) |
Feb 02, 2011 | 76.89 | 78.08 | 76.31 | 76.81 | 4,674,482 | -0.37(-0.48%) |