Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 63.37 | 64.54 | 63.34 | 64.09 | 10,021,018 | +0.99(+1.57%) |
Apr 28, 2011 | 61.08 | 63.35 | 61.07 | 63.10 | 9,161,746 | +1.95(+3.19%) |
Apr 27, 2011 | 61.08 | 62.11 | 60.29 | 61.15 | 9,289,587 | +0.46(+0.75%) |
Apr 26, 2011 | 60.50 | 60.93 | 60.26 | 60.69 | 6,349,996 | +0.52(+0.87%) |
Apr 25, 2011 | 60.52 | 60.54 | 59.99 | 60.17 | 3,142,235 | -0.43(-0.72%) |
Apr 21, 2011 | 60.60 | 60.85 | 60.32 | 60.60 | 3,938,739 | +0.30(+0.49%) |
Apr 20, 2011 | 59.62 | 60.51 | 59.57 | 60.31 | 7,923,214 | +1.54(+2.62%) |
Apr 19, 2011 | 58.62 | 59.15 | 58.36 | 58.77 | 5,419,000 | +0.29(+0.49%) |
Apr 18, 2011 | 58.42 | 58.87 | 57.64 | 58.48 | 7,752,754 | +0.15(+0.26%) |
Apr 15, 2011 | 58.20 | 58.63 | 57.86 | 58.32 | 5,200,226 | +0.24(+0.41%) |
Apr 14, 2011 | 57.70 | 58.22 | 56.94 | 58.08 | 5,094,535 | +0.14(+0.24%) |
Apr 13, 2011 | 58.91 | 59.21 | 57.48 | 57.95 | 6,322,780 | -0.76(-1.30%) |
Apr 12, 2011 | 58.82 | 59.11 | 58.61 | 58.71 | 4,287,127 | -0.55(-0.92%) |
Apr 11, 2011 | 59.17 | 59.67 | 59.05 | 59.26 | 3,354,636 | +0.23(+0.39%) |
Apr 08, 2011 | 59.98 | 60.13 | 58.68 | 59.02 | 3,864,779 | -0.66(-1.10%) |
Apr 07, 2011 | 59.24 | 59.91 | 59.19 | 59.68 | 5,450,938 | +0.46(+0.77%) |
Apr 06, 2011 | 58.91 | 59.39 | 58.48 | 59.22 | 5,980,446 | +0.39(+0.67%) |
Apr 05, 2011 | 59.05 | 59.81 | 58.41 | 58.83 | 6,504,805 | -0.58(-0.97%) |
Apr 04, 2011 | 58.95 | 59.54 | 58.94 | 59.41 | 4,605,470 | -0.05(-0.08%) |
Apr 01, 2011 | 59.68 | 60.13 | 59.40 | 59.46 | 4,817,010 | +0.06(+0.11%) |
Mar 31, 2011 | 59.30 | 59.83 | 59.02 | 59.39 | 5,227,529 | +0.10(+0.18%) |
Mar 30, 2011 | 59.29 | 59.29 | 59.29 | 59.29 | 4,826,511 | +0.14(+0.24%) |
Mar 29, 2011 | 58.70 | 59.39 | 58.67 | 59.14 | 5,955,636 | +0.26(+0.44%) |
Mar 28, 2011 | 59.05 | 59.20 | 58.73 | 58.89 | 4,802,861 | -0.03(-0.05%) |
Mar 25, 2011 | 58.60 | 59.05 | 58.11 | 58.92 | 5,850,168 | +0.47(+0.80%) |
Mar 24, 2011 | 58.84 | 58.91 | 58.11 | 58.45 | 5,428,225 | +0.03(+0.06%) |
Mar 23, 2011 | 57.54 | 58.70 | 57.15 | 58.42 | 6,639,924 | +0.70(+1.21%) |
Mar 22, 2011 | 57.18 | 57.92 | 56.81 | 57.72 | 5,882,328 | +0.52(+0.91%) |
Mar 21, 2011 | 57.14 | 57.50 | 57.04 | 57.20 | 6,595,818 | +1.69(+3.04%) |
Mar 18, 2011 | 55.60 | 55.90 | 55.17 | 55.51 | 6,307,393 | +0.64(+1.17%) |
Mar 17, 2011 | 55.09 | 55.46 | 54.51 | 54.87 | 5,490,468 | +0.51(+0.95%) |
Mar 16, 2011 | 55.62 | 55.97 | 54.10 | 54.35 | 11,987,866 | -1.63(-2.91%) |
Mar 15, 2011 | 55.40 | 56.42 | 55.34 | 55.99 | 7,780,391 | -0.84(-1.48%) |
Mar 14, 2011 | 57.17 | 57.22 | 56.15 | 56.83 | 5,452,406 | -0.72(-1.26%) |
Mar 11, 2011 | 56.47 | 57.75 | 56.44 | 57.55 | 4,811,373 | +0.28(+0.49%) |
Mar 10, 2011 | 57.29 | 58.15 | 56.64 | 57.27 | 6,853,255 | -0.64(-1.11%) |
Mar 09, 2011 | 57.85 | 58.18 | 57.30 | 57.91 | 6,699,395 | +0.04(+0.07%) |
Mar 08, 2011 | 57.42 | 58.24 | 57.18 | 57.87 | 7,050,360 | +0.93(+1.64%) |
Mar 07, 2011 | 57.52 | 57.90 | 56.16 | 56.94 | 6,389,923 | -0.74(-1.28%) |
Mar 04, 2011 | 57.68 | 57.74 | 56.46 | 57.68 | 7,104,283 | +0.07(+0.13%) |
Mar 03, 2011 | 56.34 | 57.70 | 56.34 | 57.61 | 6,793,492 | +1.72(+3.08%) |
Mar 02, 2011 | 56.32 | 56.56 | 55.11 | 55.89 | 8,800,298 | -0.44(-0.78%) |
Mar 01, 2011 | 57.79 | 58.03 | 56.23 | 56.33 | 6,455,624 | -1.52(-2.62%) |
Feb 28, 2011 | 58.22 | 58.56 | 57.60 | 57.85 | 5,101,705 | -0.23(-0.40%) |
Feb 25, 2011 | 59.40 | 59.68 | 57.89 | 58.08 | 10,117,429 | +1.24(+2.18%) |
Feb 24, 2011 | 56.52 | 58.24 | 56.31 | 56.85 | 8,683,107 | +0.43(+0.75%) |
Feb 23, 2011 | 56.99 | 57.43 | 56.23 | 56.42 | 6,911,490 | -0.56(-0.99%) |
Feb 22, 2011 | 58.12 | 58.24 | 56.54 | 56.98 | 6,921,077 | -1.70(-2.89%) |
Feb 18, 2011 | 57.95 | 59.06 | 57.95 | 58.68 | 6,670,422 | +0.64(+1.11%) |
Feb 17, 2011 | 58.18 | 58.25 | 57.79 | 58.03 | 3,792,067 | -0.19(-0.33%) |
Feb 16, 2011 | 57.61 | 58.34 | 57.41 | 58.23 | 5,554,553 | +0.87(+1.51%) |
Feb 15, 2011 | 57.78 | 57.86 | 57.11 | 57.36 | 5,461,403 | -0.69(-1.19%) |
Feb 14, 2011 | 58.40 | 58.40 | 57.52 | 58.05 | 5,093,668 | +0.10(+0.17%) |
Feb 11, 2011 | 58.03 | 58.40 | 57.78 | 57.95 | 5,075,969 | -0.42(-0.72%) |
Feb 10, 2011 | 58.19 | 58.64 | 57.72 | 58.37 | 6,120,504 | +0.02(+0.04%) |
Feb 09, 2011 | 58.15 | 58.41 | 57.84 | 58.35 | 5,683,997 | +0.27(+0.47%) |
Feb 08, 2011 | 57.64 | 58.16 | 57.52 | 58.07 | 5,119,684 | +0.62(+1.08%) |
Feb 07, 2011 | 57.05 | 57.60 | 56.83 | 57.45 | 5,207,475 | +0.44(+0.77%) |
Feb 04, 2011 | 56.63 | 57.22 | 56.45 | 57.01 | 5,108,711 | +0.18(+0.32%) |
Feb 03, 2011 | 56.71 | 57.01 | 56.41 | 56.83 | 6,377,617 | +0.12(+0.21%) |
Feb 02, 2011 | 55.77 | 56.86 | 55.75 | 56.71 | 5,325,913 | +0.57(+1.01%) |