Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 56.08 | 56.47 | 55.22 | 56.38 | 8,612,848 | +0.95(+1.71%) |
Apr 28, 2011 | 57.52 | 57.93 | 55.03 | 55.43 | 12,375,899 | -1.76(-3.08%) |
Apr 27, 2011 | 58.61 | 58.68 | 55.86 | 57.19 | 9,567,445 | -1.04(-1.79%) |
Apr 26, 2011 | 58.33 | 59.45 | 58.20 | 58.23 | 6,309,919 | -0.09(-0.15%) |
Apr 25, 2011 | 58.33 | 58.48 | 57.42 | 58.32 | 4,230,059 | +0.36(+0.62%) |
Apr 21, 2011 | 57.95 | 58.63 | 57.34 | 57.96 | 6,148,864 | +0.68(+1.19%) |
Apr 20, 2011 | 58.56 | 58.78 | 57.09 | 57.28 | 6,836,476 | -0.15(-0.26%) |
Apr 19, 2011 | 55.98 | 57.60 | 55.67 | 57.43 | 8,930,439 | +2.20(+3.98%) |
Apr 18, 2011 | 55.38 | 55.97 | 54.68 | 55.23 | 7,362,507 | -0.47(-0.84%) |
Apr 15, 2011 | 55.90 | 56.30 | 55.50 | 55.70 | 5,385,211 | -0.49(-0.87%) |
Apr 14, 2011 | 56.22 | 56.64 | 55.76 | 56.19 | 6,397,262 | -0.49(-0.86%) |
Apr 13, 2011 | 56.90 | 57.40 | 56.27 | 56.68 | 6,366,015 | +0.55(+0.98%) |
Apr 12, 2011 | 56.21 | 57.01 | 55.45 | 56.13 | 9,285,951 | -1.00(-1.75%) |
Apr 11, 2011 | 57.36 | 58.15 | 56.53 | 57.13 | 9,385,251 | -0.93(-1.60%) |
Apr 08, 2011 | 59.69 | 59.71 | 57.55 | 58.06 | 8,570,582 | -0.89(-1.51%) |
Apr 07, 2011 | 59.75 | 59.90 | 58.78 | 58.95 | 7,045,030 | -1.05(-1.75%) |
Apr 06, 2011 | 61.44 | 61.49 | 59.38 | 60.00 | 8,626,334 | -1.12(-1.83%) |
Apr 05, 2011 | 61.70 | 61.80 | 60.87 | 61.12 | 6,491,150 | -0.32(-0.52%) |
Apr 04, 2011 | 61.03 | 61.55 | 60.53 | 61.44 | 8,091,778 | +1.17(+1.94%) |
Apr 01, 2011 | 59.79 | 60.92 | 59.70 | 60.27 | 10,348,660 | +1.34(+2.27%) |
Mar 31, 2011 | 59.31 | 59.62 | 58.52 | 58.93 | 11,638,674 | +0.75(+1.29%) |
Mar 30, 2011 | 58.18 | 58.18 | 58.18 | 58.18 | 6,088,882 | +1.03(+1.80%) |
Mar 29, 2011 | 56.55 | 57.60 | 55.59 | 57.15 | 6,898,157 | +0.59(+1.04%) |
Mar 28, 2011 | 58.20 | 58.31 | 56.50 | 56.56 | 8,772,518 | -0.67(-1.17%) |
Mar 25, 2011 | 56.42 | 58.17 | 56.25 | 57.23 | 10,537,439 | +1.32(+2.36%) |
Mar 24, 2011 | 56.38 | 56.38 | 55.40 | 55.91 | 5,924,055 | +0.10(+0.18%) |
Mar 23, 2011 | 55.11 | 56.09 | 54.36 | 55.81 | 5,592,492 | +0.75(+1.36%) |
Mar 22, 2011 | 56.15 | 56.20 | 55.01 | 55.06 | 5,632,045 | -0.80(-1.43%) |
Mar 21, 2011 | 55.62 | 55.91 | 55.26 | 55.86 | 7,595,525 | +1.34(+2.46%) |
Mar 18, 2011 | 56.56 | 56.56 | 54.50 | 54.52 | 9,901,009 | -0.86(-1.55%) |
Mar 17, 2011 | 55.82 | 55.83 | 54.82 | 55.38 | 9,356,540 | +1.07(+1.97%) |
Mar 16, 2011 | 54.54 | 55.80 | 53.50 | 54.31 | 14,033,051 | +0.27(+0.50%) |
Mar 15, 2011 | 53.39 | 54.60 | 52.93 | 54.04 | 16,461,703 | +0.88(+1.66%) |
Mar 14, 2011 | 53.88 | 54.42 | 52.43 | 53.16 | 9,561,878 | -1.00(-1.85%) |
Mar 11, 2011 | 52.88 | 55.22 | 52.82 | 54.16 | 9,142,539 | +0.39(+0.73%) |
Mar 10, 2011 | 54.15 | 54.93 | 53.10 | 53.77 | 14,319,764 | -2.08(-3.72%) |
Mar 09, 2011 | 56.81 | 57.04 | 55.05 | 55.85 | 15,010,553 | -2.44(-4.19%) |
Mar 08, 2011 | 59.75 | 59.84 | 57.51 | 58.29 | 10,168,491 | -0.83(-1.40%) |
Mar 07, 2011 | 61.02 | 61.33 | 58.69 | 59.12 | 7,561,041 | -1.97(-3.22%) |
Mar 04, 2011 | 62.00 | 62.11 | 60.48 | 61.09 | 6,372,367 | -0.88(-1.42%) |
Mar 03, 2011 | 62.28 | 62.29 | 61.22 | 61.97 | 7,104,845 | +0.53(+0.86%) |
Mar 02, 2011 | 60.40 | 61.68 | 60.14 | 61.44 | 6,342,537 | +0.59(+0.97%) |
Mar 01, 2011 | 62.31 | 62.35 | 60.50 | 60.85 | 8,652,273 | -0.99(-1.60%) |
Feb 28, 2011 | 61.98 | 62.08 | 60.70 | 61.84 | 11,434,040 | +1.84(+3.07%) |
Feb 25, 2011 | 59.82 | 60.85 | 59.25 | 60.00 | 12,077,539 | -113.78(-65.47%) |
Feb 24, 2011 | 174.23 | 175.82 | 170.41 | 173.78 | 37,576,500 | +1.31(+0.76%) |
Feb 23, 2011 | 170.41 | 173.14 | 163.19 | 172.47 | 8,075,632 | +2.34(+1.38%) |
Feb 22, 2011 | 177.36 | 178.70 | 167.65 | 170.13 | 7,738,779 | -9.87(-5.48%) |
Feb 18, 2011 | 186.90 | 187.14 | 179.44 | 180.00 | 4,988,699 | -6.25(-3.36%) |
Feb 17, 2011 | 184.63 | 186.43 | 183.43 | 186.25 | 2,753,942 | +0.72(+0.39%) |
Feb 16, 2011 | 186.15 | 186.40 | 183.06 | 185.53 | 4,440,916 | +1.89(+1.03%) |
Feb 15, 2011 | 189.75 | 190.11 | 181.89 | 183.64 | 6,201,403 | -6.30(-3.32%) |
Feb 14, 2011 | 189.42 | 191.90 | 189.42 | 189.94 | 3,610,419 | +1.64(+0.87%) |
Feb 11, 2011 | 185.51 | 189.24 | 184.97 | 188.30 | 3,894,588 | +3.28(+1.77%) |
Feb 10, 2011 | 180.88 | 186.26 | 180.57 | 185.02 | 4,477,901 | +2.95(+1.62%) |
Feb 09, 2011 | 183.45 | 184.23 | 180.87 | 182.07 | 4,781,795 | +0.88(+0.49%) |
Feb 08, 2011 | 185.22 | 185.23 | 181.04 | 181.19 | 3,785,305 | -2.92(-1.59%) |
Feb 07, 2011 | 183.25 | 185.01 | 181.85 | 184.11 | 2,844,628 | +2.67(+1.47%) |
Feb 04, 2011 | 182.66 | 183.79 | 180.29 | 181.44 | 2,684,812 | -0.73(-0.40%) |
Feb 03, 2011 | 183.65 | 183.90 | 179.58 | 182.17 | 3,391,087 | -0.74(-0.40%) |
Feb 02, 2011 | 184.43 | 185.01 | 181.79 | 182.91 | 3,282,884 | +0.14(+0.08%) |