Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 70.73 | 71.09 | 70.13 | 70.49 | 905,968 | +0.50(+0.71%) |
Apr 28, 2011 | 70.21 | 72.07 | 67.60 | 69.99 | 1,542,482 | +1.14(+1.65%) |
Apr 27, 2011 | 69.02 | 69.26 | 68.07 | 68.85 | 655,879 | -0.14(-0.21%) |
Apr 26, 2011 | 68.57 | 70.15 | 68.07 | 69.00 | 801,786 | +0.59(+0.86%) |
Apr 25, 2011 | 68.69 | 69.78 | 68.29 | 68.41 | 1,086,126 | +0.58(+0.85%) |
Apr 21, 2011 | 67.89 | 68.35 | 67.44 | 67.83 | 379,076 | +0.27(+0.40%) |
Apr 20, 2011 | 69.50 | 69.50 | 67.24 | 67.56 | 652,905 | -0.04(-0.06%) |
Apr 19, 2011 | 66.20 | 68.02 | 65.66 | 67.60 | 813,133 | +1.85(+2.81%) |
Apr 18, 2011 | 66.75 | 66.75 | 64.24 | 65.75 | 1,399,921 | -1.80(-2.66%) |
Apr 15, 2011 | 67.27 | 67.91 | 66.54 | 67.54 | 674,693 | +0.31(+0.46%) |
Apr 14, 2011 | 65.56 | 67.69 | 65.39 | 67.23 | 607,368 | +1.10(+1.66%) |
Apr 13, 2011 | 65.71 | 68.04 | 65.43 | 66.13 | 850,817 | +0.68(+1.04%) |
Apr 12, 2011 | 64.78 | 65.94 | 64.19 | 65.45 | 840,991 | +0.39(+0.59%) |
Apr 11, 2011 | 67.13 | 67.28 | 64.72 | 65.06 | 733,620 | -1.99(-2.97%) |
Apr 08, 2011 | 68.66 | 69.11 | 66.82 | 67.06 | 401,178 | -0.99(-1.46%) |
Apr 07, 2011 | 68.88 | 69.49 | 67.97 | 68.05 | 385,408 | -0.71(-1.04%) |
Apr 06, 2011 | 69.98 | 70.11 | 68.52 | 68.76 | 382,169 | -0.60(-0.86%) |
Apr 05, 2011 | 68.82 | 69.82 | 68.38 | 69.36 | 529,625 | +0.46(+0.67%) |
Apr 04, 2011 | 69.35 | 69.37 | 68.51 | 68.90 | 438,543 | -0.27(-0.39%) |
Apr 01, 2011 | 70.13 | 70.13 | 68.75 | 69.17 | 487,279 | -0.38(-0.54%) |
Mar 31, 2011 | 68.73 | 69.85 | 68.43 | 69.55 | 438,101 | +0.74(+1.07%) |
Mar 30, 2011 | 68.69 | 69.11 | 67.81 | 68.82 | 329,814 | +0.46(+0.68%) |
Mar 29, 2011 | 66.99 | 68.76 | 66.44 | 68.35 | 421,920 | +1.24(+1.84%) |
Mar 28, 2011 | 67.18 | 67.73 | 66.83 | 67.12 | 467,628 | +0.19(+0.28%) |
Mar 25, 2011 | 65.94 | 67.53 | 65.81 | 66.93 | 365,358 | +1.33(+2.03%) |
Mar 24, 2011 | 67.15 | 67.29 | 65.12 | 65.60 | 439,448 | -1.11(-1.67%) |
Mar 23, 2011 | 65.88 | 66.99 | 64.91 | 66.71 | 549,213 | +0.57(+0.86%) |
Mar 22, 2011 | 66.22 | 66.34 | 65.32 | 66.14 | 582,508 | -0.14(-0.22%) |
Mar 21, 2011 | 65.91 | 66.71 | 65.47 | 66.28 | 452,673 | +2.30(+3.59%) |
Mar 18, 2011 | 65.38 | 65.91 | 63.81 | 63.99 | 476,087 | -0.36(-0.57%) |
Mar 17, 2011 | 65.25 | 65.37 | 63.42 | 64.35 | 769,953 | +0.35(+0.55%) |
Mar 16, 2011 | 63.71 | 64.77 | 62.99 | 64.00 | 784,868 | +0.26(+0.41%) |
Mar 15, 2011 | 63.30 | 63.85 | 63.13 | 63.74 | 795,723 | -1.17(-1.80%) |
Mar 14, 2011 | 65.43 | 66.25 | 64.23 | 64.91 | 574,986 | -1.06(-1.61%) |
Mar 11, 2011 | 65.14 | 66.99 | 64.30 | 65.97 | 1,147,303 | +2.33(+3.67%) |
Mar 10, 2011 | 64.97 | 65.10 | 63.00 | 63.63 | 747,774 | -2.17(-3.30%) |
Mar 09, 2011 | 66.21 | 66.32 | 65.17 | 65.81 | 267,791 | -0.36(-0.54%) |
Mar 08, 2011 | 66.76 | 67.53 | 65.43 | 66.16 | 418,651 | -0.56(-0.84%) |
Mar 07, 2011 | 67.04 | 67.92 | 65.54 | 66.72 | 514,354 | -0.27(-0.40%) |
Mar 04, 2011 | 67.82 | 68.25 | 66.32 | 66.99 | 389,413 | -1.08(-1.58%) |
Mar 03, 2011 | 67.00 | 68.68 | 67.00 | 68.07 | 476,232 | +1.88(+2.84%) |
Mar 02, 2011 | 64.71 | 66.96 | 64.60 | 66.19 | 635,162 | +1.58(+2.45%) |
Mar 01, 2011 | 66.92 | 66.92 | 64.37 | 64.60 | 634,590 | -1.63(-2.46%) |
Feb 28, 2011 | 67.34 | 67.57 | 65.85 | 66.23 | 484,627 | -0.67(-1.00%) |
Feb 25, 2011 | 66.49 | 66.92 | 65.47 | 66.90 | 472,834 | +1.34(+2.05%) |
Feb 24, 2011 | 64.73 | 66.29 | 64.33 | 65.56 | 481,789 | +1.02(+1.59%) |
Feb 23, 2011 | 65.70 | 66.61 | 63.59 | 64.53 | 862,586 | -0.78(-1.19%) |
Feb 22, 2011 | 67.94 | 68.47 | 64.80 | 65.31 | 869,171 | -3.66(-5.31%) |
Feb 18, 2011 | 70.26 | 70.54 | 68.67 | 68.98 | 436,470 | -1.57(-2.22%) |
Feb 17, 2011 | 70.54 | 71.04 | 70.45 | 70.54 | 344,906 | -0.30(-0.43%) |
Feb 16, 2011 | 69.90 | 71.06 | 69.40 | 70.85 | 405,360 | +1.32(+1.90%) |
Feb 15, 2011 | 70.65 | 70.90 | 69.40 | 69.53 | 398,792 | -1.06(-1.50%) |
Feb 14, 2011 | 68.58 | 71.15 | 68.37 | 70.59 | 801,421 | +1.96(+2.85%) |
Feb 11, 2011 | 67.47 | 68.95 | 67.16 | 68.63 | 899,153 | +1.00(+1.48%) |
Feb 10, 2011 | 68.04 | 68.26 | 67.44 | 67.63 | 1,054,924 | -0.57(-0.83%) |
Feb 09, 2011 | 68.94 | 68.96 | 68.03 | 68.20 | 874,262 | -0.52(-0.76%) |
Feb 08, 2011 | 68.55 | 68.83 | 68.21 | 68.73 | 1,045,885 | +0.18(+0.27%) |
Feb 07, 2011 | 66.38 | 68.95 | 66.15 | 68.54 | 1,373,418 | +1.97(+2.96%) |
Feb 04, 2011 | 63.79 | 67.04 | 63.28 | 66.57 | 1,611,778 | -0.83(-1.24%) |
Feb 03, 2011 | 68.29 | 68.57 | 66.98 | 67.41 | 1,051,012 | -0.80(-1.18%) |
Feb 02, 2011 | 67.97 | 68.71 | 67.32 | 68.21 | 640,589 | -0.25(-0.37%) |