Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 73.73 | 74.09 | 73.38 | 74.03 | 34,802 | -0.63(-0.84%) |
Apr 28, 2011 | 74.44 | 74.74 | 73.94 | 74.65 | 33,567 | +0.12(+0.16%) |
Apr 27, 2011 | 73.66 | 74.65 | 73.46 | 74.53 | 36,988 | -0.04(-0.06%) |
Apr 26, 2011 | 73.89 | 74.62 | 73.82 | 74.58 | 24,475 | +0.56(+0.76%) |
Apr 25, 2011 | 73.57 | 74.17 | 73.36 | 74.01 | 40,523 | +0.08(+0.10%) |
Apr 21, 2011 | 73.38 | 73.94 | 73.24 | 73.94 | 42,624 | +1.62(+2.25%) |
Apr 20, 2011 | 71.58 | 72.32 | 71.58 | 72.32 | 36,598 | +2.30(+3.29%) |
Apr 19, 2011 | 70.00 | 70.01 | 69.58 | 70.01 | 5,204 | +0.25(+0.36%) |
Apr 18, 2011 | 69.92 | 69.92 | 68.77 | 69.76 | 21,331 | -0.75(-1.06%) |
Apr 15, 2011 | 70.72 | 70.72 | 70.42 | 70.51 | 7,718 | +0.09(+0.13%) |
Apr 14, 2011 | 70.25 | 70.51 | 69.79 | 70.42 | 19,805 | +0.12(+0.17%) |
Apr 13, 2011 | 70.77 | 70.77 | 69.81 | 70.30 | 15,408 | +1.54(+2.24%) |
Apr 12, 2011 | 69.94 | 69.94 | 68.66 | 68.77 | 18,170 | -1.22(-1.74%) |
Apr 11, 2011 | 70.61 | 70.66 | 69.66 | 69.99 | 28,298 | +0.71(+1.03%) |
Apr 08, 2011 | 69.69 | 70.01 | 69.01 | 69.27 | 9,653 | +0.64(+0.94%) |
Apr 07, 2011 | 69.02 | 69.41 | 68.47 | 68.63 | 13,589 | -0.16(-0.24%) |
Apr 06, 2011 | 68.71 | 69.11 | 68.71 | 68.79 | 21,099 | +0.93(+1.37%) |
Apr 05, 2011 | 68.07 | 68.09 | 67.59 | 67.86 | 17,015 | -0.29(-0.43%) |
Apr 04, 2011 | 68.04 | 68.15 | 67.64 | 68.15 | 12,121 | -0.22(-0.32%) |
Apr 01, 2011 | 68.19 | 68.61 | 67.71 | 68.37 | 26,120 | +0.89(+1.32%) |
Mar 31, 2011 | 67.89 | 67.94 | 67.26 | 67.48 | 17,768 | +0.02(+0.02%) |
Mar 30, 2011 | 67.27 | 67.69 | 67.20 | 67.46 | 29,539 | +0.50(+0.74%) |
Mar 29, 2011 | 66.41 | 66.98 | 65.93 | 66.97 | 62,074 | +1.32(+2.00%) |
Mar 28, 2011 | 65.82 | 66.24 | 65.61 | 65.65 | 50,340 | +0.18(+0.28%) |
Mar 25, 2011 | 64.73 | 65.72 | 64.73 | 65.47 | 31,889 | +1.01(+1.56%) |
Mar 24, 2011 | 64.53 | 64.68 | 63.97 | 64.46 | 35,495 | +1.50(+2.39%) |
Mar 23, 2011 | 62.44 | 63.22 | 62.22 | 62.95 | 17,770 | +0.51(+0.81%) |
Mar 22, 2011 | 62.37 | 62.77 | 62.37 | 62.44 | 28,986 | +0.23(+0.37%) |
Mar 21, 2011 | 62.03 | 62.21 | 61.87 | 62.21 | 65,613 | +1.35(+2.22%) |
Mar 18, 2011 | 60.81 | 60.97 | 60.61 | 60.86 | 19,609 | +1.12(+1.88%) |
Mar 17, 2011 | 59.93 | 59.93 | 59.33 | 59.74 | 18,187 | +1.21(+2.07%) |
Mar 16, 2011 | 60.15 | 60.15 | 57.92 | 58.52 | 47,079 | -2.08(-3.43%) |
Mar 15, 2011 | 60.25 | 60.85 | 60.20 | 60.60 | 52,374 | -1.70(-2.74%) |
Mar 14, 2011 | 62.03 | 62.54 | 61.36 | 62.30 | 32,822 | -0.28(-0.44%) |
Mar 11, 2011 | 61.10 | 62.91 | 61.10 | 62.58 | 16,876 | +0.72(+1.16%) |
Mar 10, 2011 | 62.77 | 63.09 | 61.86 | 61.86 | 25,591 | -1.96(-3.08%) |
Mar 09, 2011 | 64.07 | 64.16 | 63.67 | 63.83 | 15,684 | -0.28(-0.43%) |
Mar 08, 2011 | 63.65 | 64.30 | 63.43 | 64.10 | 12,905 | +1.15(+1.83%) |
Mar 07, 2011 | 64.08 | 64.08 | 62.57 | 62.95 | 31,417 | -1.01(-1.59%) |
Mar 04, 2011 | 64.23 | 64.23 | 63.35 | 63.97 | 15,180 | -0.04(-0.06%) |
Mar 03, 2011 | 63.86 | 64.20 | 63.65 | 64.00 | 23,799 | +0.03(+0.05%) |
Mar 02, 2011 | 63.43 | 64.03 | 63.43 | 63.97 | 18,261 | +1.08(+1.72%) |
Mar 01, 2011 | 64.50 | 64.50 | 62.89 | 62.89 | 41,949 | -2.34(-3.58%) |
Feb 28, 2011 | 65.30 | 65.32 | 64.69 | 65.22 | 28,752 | -0.05(-0.08%) |
Feb 25, 2011 | 64.46 | 65.48 | 64.46 | 65.28 | 12,719 | +1.48(+2.33%) |
Feb 24, 2011 | 64.12 | 64.12 | 63.24 | 63.79 | 10,091 | +0.19(+0.31%) |
Feb 23, 2011 | 63.41 | 63.73 | 62.83 | 63.60 | 19,525 | +0.52(+0.82%) |
Feb 22, 2011 | 64.19 | 66.45 | 62.87 | 63.08 | 86,603 | -3.27(-4.93%) |
Feb 18, 2011 | 66.31 | 66.45 | 65.92 | 66.36 | 13,313 | -0.19(-0.29%) |
Feb 17, 2011 | 65.74 | 66.61 | 65.65 | 66.55 | 25,185 | +0.49(+0.73%) |
Feb 16, 2011 | 65.81 | 66.10 | 65.62 | 66.06 | 34,274 | +0.34(+0.52%) |
Feb 15, 2011 | 65.78 | 65.88 | 65.54 | 65.72 | 44,902 | -0.57(-0.86%) |
Feb 14, 2011 | 65.77 | 66.60 | 65.54 | 66.30 | 20,762 | +0.63(+0.96%) |
Feb 11, 2011 | 65.48 | 66.02 | 65.14 | 65.67 | 24,335 | -0.28(-0.42%) |
Feb 10, 2011 | 65.53 | 66.34 | 65.27 | 65.94 | 61,872 | +0.25(+0.38%) |
Feb 09, 2011 | 65.54 | 65.80 | 65.16 | 65.69 | 29,440 | +0.86(+1.33%) |
Feb 08, 2011 | 64.48 | 64.99 | 64.42 | 64.83 | 26,064 | +0.64(+0.99%) |
Feb 07, 2011 | 64.01 | 64.47 | 63.80 | 64.19 | 24,470 | +0.66(+1.04%) |
Feb 04, 2011 | 63.79 | 63.86 | 63.16 | 63.53 | 11,915 | -0.18(-0.28%) |
Feb 03, 2011 | 63.24 | 63.80 | 62.25 | 63.71 | 47,841 | +1.19(+1.90%) |
Feb 02, 2011 | 62.76 | 62.79 | 62.43 | 62.53 | 23,098 | -0.71(-1.12%) |