Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 69.97 | 70.68 | 69.46 | 69.51 | 579,145 | -0.71(-1.01%) |
Apr 28, 2011 | 70.03 | 70.77 | 69.84 | 70.22 | 630,974 | +0.25(+0.36%) |
Apr 27, 2011 | 69.06 | 69.97 | 68.88 | 69.97 | 407,844 | +0.91(+1.31%) |
Apr 26, 2011 | 68.79 | 69.66 | 68.79 | 69.06 | 356,762 | +0.28(+0.41%) |
Apr 25, 2011 | 68.44 | 68.89 | 68.38 | 68.78 | 173,982 | +0.30(+0.43%) |
Apr 21, 2011 | 68.60 | 68.91 | 68.20 | 68.48 | 236,134 | +0.18(+0.27%) |
Apr 20, 2011 | 68.75 | 68.95 | 68.20 | 68.30 | 300,637 | +0.19(+0.28%) |
Apr 19, 2011 | 69.01 | 69.01 | 67.85 | 68.11 | 424,768 | -0.49(-0.71%) |
Apr 18, 2011 | 69.06 | 69.06 | 67.85 | 68.59 | 463,613 | -0.93(-1.34%) |
Apr 15, 2011 | 69.59 | 70.60 | 69.26 | 69.52 | 601,455 | -0.05(-0.08%) |
Apr 14, 2011 | 69.77 | 70.54 | 69.48 | 69.58 | 523,371 | -0.37(-0.52%) |
Apr 13, 2011 | 70.09 | 70.43 | 69.51 | 69.94 | 634,359 | +0.42(+0.60%) |
Apr 12, 2011 | 70.11 | 70.61 | 69.37 | 69.52 | 618,290 | -0.83(-1.18%) |
Apr 11, 2011 | 70.53 | 71.01 | 70.17 | 70.36 | 524,969 | -0.27(-0.38%) |
Apr 08, 2011 | 71.73 | 71.81 | 70.37 | 70.62 | 491,328 | -0.79(-1.11%) |
Apr 07, 2011 | 71.32 | 71.72 | 70.74 | 71.42 | 805,114 | -0.11(-0.15%) |
Apr 06, 2011 | 70.75 | 71.58 | 70.41 | 71.52 | 934,918 | +1.24(+1.76%) |
Apr 05, 2011 | 70.26 | 71.10 | 69.43 | 70.29 | 1,236,052 | -0.24(-0.34%) |
Apr 04, 2011 | 70.69 | 71.55 | 70.07 | 70.52 | 1,468,931 | +1.52(+2.20%) |
Apr 01, 2011 | 67.46 | 69.16 | 67.40 | 69.01 | 1,277,357 | +1.74(+2.59%) |
Mar 31, 2011 | 63.67 | 67.38 | 63.67 | 67.27 | 1,752,079 | +3.62(+5.69%) |
Mar 30, 2011 | 63.42 | 63.80 | 62.86 | 63.64 | 1,633,249 | +0.33(+0.52%) |
Mar 29, 2011 | 62.90 | 63.41 | 62.83 | 63.31 | 523,937 | +0.30(+0.47%) |
Mar 28, 2011 | 63.34 | 63.41 | 63.02 | 63.02 | 605,704 | -0.26(-0.41%) |
Mar 25, 2011 | 63.08 | 63.63 | 62.67 | 63.28 | 219,199 | +0.27(+0.44%) |
Mar 24, 2011 | 62.77 | 63.25 | 62.72 | 63.00 | 369,395 | +0.43(+0.68%) |
Mar 23, 2011 | 62.12 | 62.94 | 61.56 | 62.57 | 659,232 | +0.27(+0.43%) |
Mar 22, 2011 | 63.15 | 63.72 | 62.28 | 62.31 | 605,702 | -0.99(-1.57%) |
Mar 21, 2011 | 63.08 | 63.37 | 63.08 | 63.30 | 316,845 | +0.95(+1.52%) |
Mar 18, 2011 | 62.73 | 63.22 | 62.35 | 62.35 | 582,792 | -0.07(-0.11%) |
Mar 17, 2011 | 62.71 | 62.73 | 61.83 | 62.42 | 496,909 | +0.17(+0.27%) |
Mar 16, 2011 | 62.49 | 63.11 | 62.25 | 62.25 | 582,098 | -0.36(-0.57%) |
Mar 15, 2011 | 62.67 | 63.09 | 62.54 | 62.61 | 684,829 | -0.17(-0.27%) |
Mar 14, 2011 | 62.45 | 63.28 | 62.00 | 62.78 | 744,065 | -0.93(-1.46%) |
Mar 11, 2011 | 63.57 | 64.73 | 61.50 | 63.71 | 901,589 | -1.79(-2.74%) |
Mar 10, 2011 | 66.14 | 66.28 | 65.44 | 65.50 | 248,950 | -1.39(-2.08%) |
Mar 09, 2011 | 67.01 | 67.33 | 66.31 | 66.89 | 325,425 | -0.24(-0.35%) |
Mar 08, 2011 | 66.23 | 67.37 | 65.99 | 67.13 | 271,068 | +1.08(+1.64%) |
Mar 07, 2011 | 66.59 | 66.86 | 65.97 | 66.05 | 438,923 | -0.11(-0.16%) |
Mar 04, 2011 | 66.96 | 66.97 | 66.10 | 66.15 | 432,986 | -0.82(-1.22%) |
Mar 03, 2011 | 66.52 | 67.28 | 66.30 | 66.97 | 540,450 | +0.67(+1.01%) |
Mar 02, 2011 | 66.55 | 66.92 | 66.20 | 66.30 | 413,308 | -0.14(-0.21%) |
Mar 01, 2011 | 67.50 | 67.62 | 66.43 | 66.44 | 308,316 | -0.81(-1.21%) |
Feb 28, 2011 | 66.81 | 67.79 | 66.71 | 67.25 | 477,501 | +0.32(+0.48%) |
Feb 25, 2011 | 65.96 | 67.19 | 65.77 | 66.93 | 468,057 | +1.40(+2.14%) |
Feb 24, 2011 | 66.02 | 66.34 | 65.08 | 65.53 | 604,386 | -0.44(-0.67%) |
Feb 23, 2011 | 66.58 | 66.92 | 65.97 | 65.97 | 464,746 | -0.69(-1.04%) |
Feb 22, 2011 | 67.84 | 67.84 | 66.30 | 66.66 | 701,941 | -2.06(-2.99%) |
Feb 18, 2011 | 67.46 | 68.80 | 67.22 | 68.72 | 478,061 | +1.12(+1.66%) |
Feb 17, 2011 | 66.96 | 67.83 | 66.78 | 67.59 | 355,100 | +0.49(+0.73%) |
Feb 16, 2011 | 66.96 | 67.59 | 66.84 | 67.10 | 425,254 | +0.20(+0.31%) |
Feb 15, 2011 | 66.36 | 67.03 | 66.29 | 66.90 | 438,191 | +0.30(+0.44%) |
Feb 14, 2011 | 67.22 | 67.28 | 66.31 | 66.60 | 474,933 | -0.61(-0.91%) |
Feb 11, 2011 | 65.57 | 67.61 | 65.57 | 67.21 | 931,880 | +2.42(+3.74%) |
Feb 10, 2011 | 63.83 | 65.59 | 63.32 | 64.79 | 790,106 | -0.24(-0.36%) |
Feb 09, 2011 | 65.72 | 65.72 | 64.98 | 65.03 | 408,519 | -0.65(-0.99%) |
Feb 08, 2011 | 65.42 | 65.77 | 65.42 | 65.68 | 265,181 | +0.35(+0.53%) |
Feb 07, 2011 | 64.86 | 65.46 | 64.84 | 65.33 | 298,408 | +0.55(+0.86%) |
Feb 04, 2011 | 64.54 | 64.88 | 64.54 | 64.78 | 212,722 | +0.31(+0.48%) |
Feb 03, 2011 | 64.45 | 64.71 | 64.30 | 64.47 | 515,772 | +0.05(+0.08%) |
Feb 02, 2011 | 64.45 | 64.68 | 64.14 | 64.42 | 443,134 | -0.24(-0.38%) |