Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 66.63 | 67.03 | 66.41 | 66.92 | 530,056 | +0.34(+0.51%) |
Apr 28, 2011 | 66.15 | 66.92 | 65.75 | 66.58 | 923,112 | +0.38(+0.57%) |
Apr 27, 2011 | 66.01 | 66.52 | 64.42 | 66.20 | 1,674,355 | -0.62(-0.93%) |
Apr 26, 2011 | 66.65 | 67.07 | 66.47 | 66.82 | 586,850 | +0.58(+0.88%) |
Apr 25, 2011 | 66.73 | 66.85 | 66.06 | 66.24 | 315,565 | -0.56(-0.84%) |
Apr 21, 2011 | 66.58 | 66.93 | 66.19 | 66.80 | 266,557 | +0.57(+0.86%) |
Apr 20, 2011 | 66.46 | 66.94 | 66.14 | 66.23 | 541,518 | +0.58(+0.88%) |
Apr 19, 2011 | 65.27 | 65.70 | 64.80 | 65.65 | 565,003 | +0.46(+0.71%) |
Apr 18, 2011 | 65.58 | 65.58 | 64.82 | 65.19 | 653,841 | -1.19(-1.79%) |
Apr 15, 2011 | 66.28 | 66.51 | 65.58 | 66.38 | 631,419 | +0.39(+0.59%) |
Apr 14, 2011 | 66.32 | 66.32 | 65.60 | 65.99 | 580,860 | -0.60(-0.90%) |
Apr 13, 2011 | 67.28 | 67.48 | 66.27 | 66.59 | 483,182 | -0.31(-0.46%) |
Apr 12, 2011 | 66.73 | 67.15 | 66.47 | 66.90 | 577,311 | -0.18(-0.27%) |
Apr 11, 2011 | 66.82 | 67.47 | 66.62 | 67.08 | 406,425 | +0.42(+0.63%) |
Apr 08, 2011 | 67.90 | 67.90 | 66.33 | 66.66 | 584,708 | -0.91(-1.35%) |
Apr 07, 2011 | 67.50 | 68.06 | 67.05 | 67.57 | 751,778 | -0.03(-0.04%) |
Apr 06, 2011 | 67.25 | 67.69 | 67.19 | 67.60 | 538,576 | +0.35(+0.52%) |
Apr 05, 2011 | 67.80 | 68.01 | 66.98 | 67.25 | 602,773 | -0.60(-0.88%) |
Apr 04, 2011 | 67.32 | 67.86 | 67.17 | 67.85 | 695,379 | +0.58(+0.86%) |
Apr 01, 2011 | 66.70 | 67.44 | 66.70 | 67.27 | 735,573 | +0.79(+1.19%) |
Mar 31, 2011 | 65.69 | 66.48 | 65.51 | 66.48 | 1,179,249 | +0.60(+0.91%) |
Mar 30, 2011 | 66.07 | 66.50 | 65.79 | 65.88 | 851,041 | +0.02(+0.03%) |
Mar 29, 2011 | 65.87 | 66.12 | 65.55 | 65.86 | 904,624 | -0.17(-0.26%) |
Mar 28, 2011 | 66.15 | 66.49 | 65.83 | 66.03 | 639,836 | +0.02(+0.03%) |
Mar 25, 2011 | 65.32 | 66.13 | 65.05 | 66.01 | 485,877 | +0.93(+1.43%) |
Mar 24, 2011 | 65.48 | 65.62 | 64.77 | 65.08 | 276,516 | -0.13(-0.20%) |
Mar 23, 2011 | 64.97 | 65.34 | 64.46 | 65.21 | 655,277 | +0.10(+0.15%) |
Mar 22, 2011 | 65.88 | 66.30 | 65.09 | 65.11 | 513,787 | -0.77(-1.17%) |
Mar 21, 2011 | 65.76 | 65.95 | 65.54 | 65.88 | 546,225 | +1.12(+1.73%) |
Mar 18, 2011 | 64.44 | 65.27 | 64.01 | 64.76 | 1,010,699 | +0.96(+1.50%) |
Mar 17, 2011 | 63.83 | 63.99 | 63.31 | 63.80 | 554,003 | +0.61(+0.97%) |
Mar 16, 2011 | 63.73 | 64.09 | 62.21 | 63.19 | 791,798 | -0.73(-1.15%) |
Mar 15, 2011 | 63.74 | 64.44 | 63.66 | 63.92 | 817,278 | -0.51(-0.79%) |
Mar 14, 2011 | 64.55 | 64.67 | 63.90 | 64.43 | 574,264 | -0.73(-1.12%) |
Mar 11, 2011 | 64.09 | 65.51 | 64.07 | 65.16 | 550,015 | +0.65(+1.01%) |
Mar 10, 2011 | 64.52 | 65.01 | 64.21 | 64.51 | 522,152 | -0.61(-0.94%) |
Mar 09, 2011 | 65.57 | 65.85 | 65.03 | 65.12 | 274,483 | -0.51(-0.78%) |
Mar 08, 2011 | 64.70 | 65.86 | 64.37 | 65.63 | 493,872 | +1.13(+1.75%) |
Mar 07, 2011 | 65.60 | 65.99 | 64.26 | 64.50 | 602,545 | -0.86(-1.32%) |
Mar 04, 2011 | 65.05 | 65.44 | 64.66 | 65.36 | 617,586 | +0.42(+0.65%) |
Mar 03, 2011 | 64.53 | 65.10 | 64.49 | 64.94 | 562,650 | +1.02(+1.60%) |
Mar 02, 2011 | 64.42 | 64.52 | 63.56 | 63.92 | 809,957 | -0.68(-1.05%) |
Mar 01, 2011 | 65.50 | 65.70 | 64.51 | 64.60 | 841,365 | -0.65(-1.00%) |
Feb 28, 2011 | 64.40 | 65.37 | 64.40 | 65.25 | 655,067 | +0.88(+1.37%) |
Feb 25, 2011 | 63.77 | 64.40 | 63.46 | 64.37 | 272,553 | +0.96(+1.51%) |
Feb 24, 2011 | 63.43 | 63.81 | 62.81 | 63.41 | 467,893 | -0.17(-0.27%) |
Feb 23, 2011 | 64.08 | 64.67 | 63.33 | 63.58 | 657,227 | -0.67(-1.04%) |
Feb 22, 2011 | 64.68 | 64.88 | 63.87 | 64.25 | 592,863 | -1.20(-1.83%) |
Feb 18, 2011 | 64.89 | 65.82 | 64.77 | 65.45 | 704,149 | +0.73(+1.13%) |
Feb 17, 2011 | 63.66 | 64.95 | 63.39 | 64.72 | 468,011 | +0.81(+1.27%) |
Feb 16, 2011 | 63.48 | 64.04 | 63.08 | 63.91 | 277,953 | +0.62(+0.98%) |
Feb 15, 2011 | 62.85 | 63.32 | 62.73 | 63.29 | 628,792 | +0.27(+0.43%) |
Feb 14, 2011 | 63.39 | 63.56 | 62.78 | 63.02 | 494,462 | -0.42(-0.66%) |
Feb 11, 2011 | 62.49 | 63.54 | 62.49 | 63.44 | 819,613 | +0.61(+0.97%) |
Feb 10, 2011 | 63.31 | 63.54 | 62.25 | 62.83 | 1,099,617 | -1.72(-2.66%) |
Feb 09, 2011 | 63.99 | 64.61 | 63.93 | 64.55 | 591,687 | +0.06(+0.09%) |
Feb 08, 2011 | 64.54 | 64.55 | 63.94 | 64.49 | 494,384 | +0.07(+0.11%) |
Feb 07, 2011 | 62.83 | 64.51 | 62.83 | 64.42 | 660,205 | +0.82(+1.29%) |
Feb 04, 2011 | 62.73 | 63.72 | 62.47 | 63.60 | 569,802 | +0.87(+1.39%) |
Feb 03, 2011 | 62.72 | 62.83 | 62.11 | 62.73 | 486,363 | -0.04(-0.06%) |
Feb 02, 2011 | 63.18 | 63.57 | 62.70 | 62.77 | 425,362 | -0.65(-1.02%) |