Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 83.26 | 87.18 | 82.84 | 86.95 | 1,120,234 | +3.41(+4.08%) |
Apr 28, 2011 | 84.33 | 85.57 | 83.33 | 83.54 | 651,694 | -0.84(-1.00%) |
Apr 27, 2011 | 82.28 | 84.61 | 81.02 | 84.38 | 715,024 | +2.43(+2.96%) |
Apr 26, 2011 | 82.42 | 82.56 | 80.74 | 81.95 | 685,093 | -0.42(-0.51%) |
Apr 25, 2011 | 83.77 | 84.01 | 82.14 | 82.37 | 676,655 | -1.91(-2.27%) |
Apr 21, 2011 | 84.94 | 85.08 | 83.63 | 84.29 | 511,138 | +0.09(+0.11%) |
Apr 20, 2011 | 84.99 | 85.59 | 84.05 | 84.19 | 757,203 | +0.33(+0.39%) |
Apr 19, 2011 | 82.89 | 83.87 | 82.19 | 83.87 | 519,704 | +0.98(+1.18%) |
Apr 18, 2011 | 83.49 | 84.47 | 81.21 | 82.89 | 747,327 | -1.40(-1.66%) |
Apr 15, 2011 | 83.49 | 84.47 | 82.65 | 84.29 | 731,835 | +0.84(+1.01%) |
Apr 14, 2011 | 82.00 | 83.91 | 81.58 | 83.45 | 975,820 | +1.03(+1.25%) |
Apr 13, 2011 | 82.00 | 83.12 | 81.21 | 82.42 | 990,671 | +1.40(+1.73%) |
Apr 12, 2011 | 81.58 | 82.33 | 79.81 | 81.02 | 871,677 | -1.07(-1.31%) |
Apr 11, 2011 | 83.91 | 84.89 | 81.30 | 82.09 | 1,279,133 | -2.15(-2.55%) |
Apr 08, 2011 | 81.44 | 84.38 | 81.44 | 84.24 | 1,335,589 | +3.92(+4.88%) |
Apr 07, 2011 | 81.11 | 81.30 | 80.04 | 80.32 | 816,255 | -0.79(-0.98%) |
Apr 06, 2011 | 79.67 | 81.35 | 79.39 | 81.11 | 1,303,783 | +2.05(+2.60%) |
Apr 05, 2011 | 74.58 | 79.11 | 74.44 | 79.06 | 1,071,540 | +4.20(+5.61%) |
Apr 04, 2011 | 74.72 | 75.84 | 74.63 | 74.86 | 482,644 | +0.70(+0.94%) |
Apr 01, 2011 | 75.56 | 75.79 | 73.88 | 74.16 | 701,657 | -1.73(-2.28%) |
Mar 31, 2011 | 76.17 | 76.73 | 75.56 | 75.89 | 492,117 | +0.09(+0.12%) |
Mar 30, 2011 | 74.72 | 75.84 | 74.07 | 75.79 | 572,299 | +2.10(+2.85%) |
Mar 29, 2011 | 74.02 | 75.00 | 73.46 | 73.69 | 565,101 | -0.33(-0.44%) |
Mar 28, 2011 | 75.05 | 75.56 | 73.65 | 74.02 | 651,289 | -1.91(-2.52%) |
Mar 25, 2011 | 75.42 | 76.77 | 75.05 | 75.93 | 672,138 | +0.65(+0.87%) |
Mar 24, 2011 | 77.10 | 77.29 | 75.00 | 75.28 | 810,475 | -1.63(-2.12%) |
Mar 23, 2011 | 74.77 | 77.24 | 74.21 | 76.91 | 855,897 | +1.91(+2.55%) |
Mar 22, 2011 | 75.84 | 76.03 | 74.49 | 75.00 | 749,438 | -1.07(-1.41%) |
Mar 21, 2011 | 75.75 | 76.21 | 75.05 | 76.07 | 920,679 | +2.05(+2.77%) |
Mar 18, 2011 | 74.21 | 75.14 | 72.67 | 74.02 | 1,512,069 | +0.84(+1.15%) |
Mar 17, 2011 | 71.87 | 73.79 | 71.03 | 73.18 | 1,064,576 | +1.87(+2.62%) |
Mar 16, 2011 | 70.71 | 72.01 | 69.45 | 71.31 | 1,324,128 | +0.47(+0.66%) |
Mar 15, 2011 | 69.63 | 71.08 | 69.63 | 70.85 | 1,157,927 | -0.65(-0.91%) |
Mar 14, 2011 | 71.55 | 72.11 | 70.01 | 71.50 | 599,015 | -0.70(-0.97%) |
Mar 11, 2011 | 69.35 | 72.43 | 69.35 | 72.20 | 618,975 | +1.17(+1.64%) |
Mar 10, 2011 | 72.29 | 72.62 | 69.91 | 71.03 | 994,430 | -2.66(-3.61%) |
Mar 09, 2011 | 74.95 | 75.84 | 73.09 | 73.69 | 902,227 | -1.49(-1.99%) |
Mar 08, 2011 | 75.75 | 75.75 | 73.97 | 75.19 | 668,739 | -0.70(-0.92%) |
Mar 07, 2011 | 78.36 | 78.41 | 74.91 | 75.89 | 923,052 | -1.54(-1.99%) |
Mar 04, 2011 | 77.33 | 78.59 | 77.15 | 77.43 | 521,722 | -0.05(-0.06%) |
Mar 03, 2011 | 78.83 | 78.83 | 76.73 | 77.47 | 653,541 | -2.10(-2.64%) |
Mar 02, 2011 | 80.46 | 80.60 | 79.01 | 79.57 | 535,875 | -0.84(-1.04%) |
Mar 01, 2011 | 80.09 | 80.83 | 79.39 | 80.41 | 742,069 | +0.79(+1.00%) |
Feb 28, 2011 | 77.99 | 79.67 | 77.65 | 79.62 | 462,000 | +2.10(+2.71%) |
Feb 25, 2011 | 76.91 | 77.99 | 76.54 | 77.52 | 452,498 | +0.89(+1.16%) |
Feb 24, 2011 | 80.74 | 81.07 | 76.49 | 76.63 | 749,903 | -3.55(-4.42%) |
Feb 23, 2011 | 78.41 | 80.83 | 78.22 | 80.18 | 912,956 | +1.63(+2.08%) |
Feb 22, 2011 | 82.19 | 82.56 | 78.31 | 78.55 | 993,761 | -2.71(-3.33%) |
Feb 18, 2011 | 80.79 | 82.04 | 79.99 | 81.25 | 894,913 | +1.49(+1.87%) |
Feb 17, 2011 | 79.11 | 80.13 | 78.55 | 79.76 | 648,898 | +0.93(+1.18%) |
Feb 16, 2011 | 78.69 | 79.01 | 77.19 | 78.83 | 571,087 | +0.79(+1.02%) |
Feb 15, 2011 | 77.75 | 78.36 | 77.43 | 78.03 | 554,095 | +1.21(+1.58%) |
Feb 14, 2011 | 76.82 | 77.66 | 76.03 | 76.82 | 828,135 | +0.28(+0.37%) |
Feb 11, 2011 | 77.75 | 79.20 | 76.40 | 76.54 | 876,743 | -1.63(-2.09%) |
Feb 10, 2011 | 77.05 | 78.17 | 76.73 | 78.17 | 746,379 | +0.23(+0.30%) |
Feb 09, 2011 | 78.55 | 78.87 | 77.19 | 77.94 | 667,848 | -0.18(-0.24%) |
Feb 08, 2011 | 77.75 | 78.12 | 77.09 | 78.12 | 688,063 | +1.76(+2.31%) |
Feb 07, 2011 | 77.52 | 78.08 | 76.22 | 76.36 | 530,945 | -1.07(-1.38%) |
Feb 04, 2011 | 77.98 | 78.87 | 77.20 | 77.43 | 932,922 | +0.09(+0.12%) |
Feb 03, 2011 | 75.80 | 77.75 | 74.78 | 77.34 | 1,009,218 | +1.95(+2.58%) |
Feb 02, 2011 | 76.27 | 76.41 | 74.69 | 75.39 | 592,887 | -0.88(-1.16%) |