Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 68.16 | 73.64 | 68.09 | 73.47 | 23,038,648 | +5.89(+8.71%) |
Apr 28, 2011 | 66.21 | 67.78 | 65.12 | 67.58 | 9,852,231 | +1.37(+2.07%) |
Apr 27, 2011 | 66.24 | 66.53 | 64.93 | 66.21 | 6,024,327 | +0.06(+0.09%) |
Apr 26, 2011 | 64.99 | 66.27 | 64.49 | 66.15 | 8,516,021 | +1.62(+2.51%) |
Apr 25, 2011 | 64.28 | 64.65 | 63.53 | 64.53 | 3,305,764 | -0.09(-0.14%) |
Apr 21, 2011 | 64.87 | 65.02 | 64.10 | 64.62 | 4,820,992 | -0.21(-0.33%) |
Apr 20, 2011 | 64.33 | 64.97 | 63.65 | 64.84 | 5,825,461 | +1.38(+2.18%) |
Apr 19, 2011 | 62.51 | 63.75 | 62.11 | 63.45 | 7,479,686 | +1.06(+1.70%) |
Apr 18, 2011 | 62.52 | 62.59 | 61.50 | 62.39 | 5,029,623 | -1.09(-1.72%) |
Apr 15, 2011 | 62.39 | 63.52 | 61.94 | 63.49 | 6,560,670 | +0.78(+1.24%) |
Apr 14, 2011 | 62.58 | 62.92 | 61.87 | 62.71 | 6,065,086 | +0.42(+0.68%) |
Apr 13, 2011 | 62.22 | 62.93 | 61.99 | 62.28 | 5,779,659 | -0.01(-0.01%) |
Apr 12, 2011 | 64.08 | 64.16 | 62.03 | 62.29 | 8,559,191 | -2.26(-3.51%) |
Apr 11, 2011 | 66.80 | 66.85 | 64.40 | 64.55 | 7,947,710 | -2.12(-3.18%) |
Apr 08, 2011 | 65.57 | 66.94 | 65.49 | 66.67 | 6,681,090 | +1.67(+2.56%) |
Apr 07, 2011 | 64.71 | 65.37 | 64.16 | 65.01 | 4,996,652 | +0.06(+0.09%) |
Apr 06, 2011 | 66.51 | 66.51 | 64.77 | 64.95 | 4,901,616 | -1.09(-1.65%) |
Apr 05, 2011 | 65.75 | 66.96 | 65.29 | 66.04 | 6,917,556 | -0.51(-0.76%) |
Apr 04, 2011 | 67.10 | 67.55 | 66.48 | 66.55 | 4,383,103 | -0.50(-0.75%) |
Apr 01, 2011 | 68.06 | 68.13 | 66.76 | 67.05 | 5,031,509 | -0.12(-0.18%) |
Mar 31, 2011 | 66.91 | 67.99 | 66.82 | 67.17 | 5,614,597 | +0.47(+0.70%) |
Mar 30, 2011 | 67.05 | 67.50 | 66.19 | 66.70 | 3,945,401 | -0.02(-0.03%) |
Mar 29, 2011 | 64.76 | 66.75 | 64.60 | 66.72 | 5,862,411 | +1.88(+2.89%) |
Mar 28, 2011 | 64.82 | 65.88 | 64.67 | 64.84 | 4,148,813 | +0.01(+0.02%) |
Mar 25, 2011 | 64.22 | 65.43 | 63.93 | 64.83 | 6,629,972 | +0.68(+1.06%) |
Mar 24, 2011 | 64.56 | 64.80 | 63.97 | 64.15 | 6,303,616 | -0.20(-0.31%) |
Mar 23, 2011 | 64.40 | 64.75 | 63.90 | 64.35 | 3,918,074 | -0.17(-0.26%) |
Mar 22, 2011 | 64.61 | 65.34 | 64.19 | 64.52 | 5,415,532 | -0.40(-0.61%) |
Mar 21, 2011 | 64.63 | 65.27 | 64.53 | 64.91 | 6,870,316 | +1.70(+2.69%) |
Mar 18, 2011 | 63.74 | 65.06 | 62.71 | 63.21 | 8,649,378 | +0.30(+0.48%) |
Mar 17, 2011 | 62.77 | 63.45 | 62.27 | 62.91 | 6,729,417 | +1.29(+2.09%) |
Mar 16, 2011 | 62.77 | 63.45 | 60.90 | 61.62 | 8,294,696 | -1.36(-2.15%) |
Mar 15, 2011 | 62.79 | 63.49 | 62.53 | 62.98 | 6,944,734 | -0.67(-1.06%) |
Mar 14, 2011 | 62.92 | 63.94 | 62.46 | 63.65 | 5,637,879 | +0.17(+0.27%) |
Mar 11, 2011 | 62.11 | 63.74 | 61.91 | 63.48 | 5,389,203 | +0.85(+1.35%) |
Mar 10, 2011 | 64.24 | 64.24 | 62.23 | 62.63 | 6,609,911 | -2.21(-3.41%) |
Mar 09, 2011 | 65.07 | 65.99 | 64.73 | 64.84 | 5,829,322 | -0.03(-0.05%) |
Mar 08, 2011 | 66.64 | 66.64 | 64.73 | 64.87 | 7,355,392 | -1.38(-2.09%) |
Mar 07, 2011 | 66.51 | 67.72 | 66.15 | 66.26 | 6,748,082 | +0.24(+0.37%) |
Mar 04, 2011 | 65.99 | 66.42 | 65.07 | 66.01 | 6,599,897 | +0.75(+1.15%) |
Mar 03, 2011 | 65.09 | 66.28 | 64.77 | 65.26 | 6,508,975 | +0.76(+1.18%) |
Mar 02, 2011 | 64.30 | 64.85 | 63.65 | 64.50 | 6,047,324 | +0.36(+0.57%) |
Mar 01, 2011 | 66.63 | 66.86 | 64.04 | 64.14 | 6,582,358 | -1.12(-1.72%) |
Feb 28, 2011 | 66.12 | 66.54 | 64.79 | 65.26 | 8,272,597 | -0.72(-1.10%) |
Feb 25, 2011 | 65.53 | 66.10 | 65.06 | 65.98 | 4,531,809 | +0.86(+1.32%) |
Feb 24, 2011 | 66.52 | 66.81 | 64.96 | 65.12 | 8,162,097 | -0.77(-1.17%) |
Feb 23, 2011 | 65.63 | 67.19 | 65.63 | 65.89 | 11,385,037 | +0.52(+0.80%) |
Feb 22, 2011 | 66.82 | 68.33 | 65.02 | 65.37 | 13,850,204 | -3.35(-4.87%) |
Feb 18, 2011 | 68.54 | 68.84 | 67.37 | 68.71 | 7,910,070 | +0.97(+1.44%) |
Feb 17, 2011 | 66.66 | 68.00 | 66.63 | 67.74 | 5,129,863 | +0.53(+0.79%) |
Feb 16, 2011 | 66.31 | 67.41 | 65.90 | 67.21 | 6,775,086 | +1.25(+1.89%) |
Feb 15, 2011 | 64.73 | 67.19 | 64.43 | 65.96 | 11,473,857 | +1.16(+1.80%) |
Feb 14, 2011 | 63.91 | 64.88 | 63.68 | 64.80 | 4,952,047 | +0.97(+1.51%) |
Feb 11, 2011 | 63.02 | 64.64 | 62.56 | 63.83 | 6,582,260 | +0.52(+0.82%) |
Feb 10, 2011 | 62.22 | 63.34 | 61.80 | 63.31 | 6,209,787 | +1.08(+1.73%) |
Feb 09, 2011 | 62.56 | 63.01 | 61.61 | 62.24 | 6,902,471 | -0.33(-0.52%) |
Feb 08, 2011 | 62.61 | 62.86 | 61.99 | 62.56 | 4,519,101 | +0.14(+0.23%) |
Feb 07, 2011 | 62.46 | 62.76 | 62.10 | 62.42 | 4,981,941 | +0.02(+0.03%) |
Feb 04, 2011 | 63.02 | 63.08 | 62.06 | 62.40 | 5,295,139 | -0.43(-0.68%) |
Feb 03, 2011 | 63.06 | 63.06 | 61.51 | 62.83 | 5,954,071 | -0.31(-0.49%) |
Feb 02, 2011 | 63.19 | 63.45 | 62.83 | 63.14 | 5,941,362 | -0.17(-0.27%) |