Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 69.56 | 70.04 | 68.98 | 69.05 | 2,100,053 | -0.48(-0.69%) |
Apr 28, 2011 | 68.88 | 70.00 | 68.58 | 69.52 | 1,749,777 | +0.80(+1.16%) |
Apr 27, 2011 | 70.81 | 70.81 | 65.66 | 68.73 | 4,725,134 | +0.56(+0.83%) |
Apr 26, 2011 | 68.49 | 69.69 | 68.07 | 68.16 | 2,829,457 | +0.13(+0.19%) |
Apr 25, 2011 | 68.64 | 68.91 | 67.66 | 68.03 | 1,783,734 | +0.14(+0.20%) |
Apr 21, 2011 | 67.27 | 68.26 | 66.75 | 67.90 | 2,051,669 | +1.18(+1.76%) |
Apr 20, 2011 | 65.87 | 67.13 | 65.85 | 66.72 | 2,570,425 | +1.61(+2.48%) |
Apr 19, 2011 | 64.91 | 65.18 | 63.89 | 65.11 | 1,043,350 | +0.30(+0.47%) |
Apr 18, 2011 | 65.17 | 65.17 | 63.63 | 64.81 | 1,679,106 | -0.94(-1.44%) |
Apr 15, 2011 | 65.54 | 65.75 | 65.01 | 65.75 | 2,308,576 | +0.30(+0.46%) |
Apr 14, 2011 | 65.68 | 65.95 | 65.04 | 65.45 | 1,453,815 | -0.66(-1.00%) |
Apr 13, 2011 | 65.85 | 67.27 | 65.85 | 66.11 | 1,687,586 | +0.63(+0.97%) |
Apr 12, 2011 | 66.49 | 66.72 | 64.76 | 65.48 | 1,800,336 | -1.39(-2.08%) |
Apr 11, 2011 | 66.68 | 67.36 | 66.49 | 66.87 | 1,113,373 | +0.39(+0.59%) |
Apr 08, 2011 | 66.46 | 67.72 | 66.05 | 66.48 | 1,254,934 | +0.45(+0.68%) |
Apr 07, 2011 | 67.00 | 67.25 | 65.45 | 66.03 | 1,292,042 | -1.14(-1.69%) |
Apr 06, 2011 | 67.68 | 68.22 | 66.35 | 67.17 | 1,517,617 | +0.02(+0.03%) |
Apr 05, 2011 | 68.11 | 68.48 | 67.00 | 67.15 | 2,112,314 | -1.30(-1.90%) |
Apr 04, 2011 | 69.00 | 69.02 | 68.04 | 68.45 | 1,512,869 | -0.38(-0.55%) |
Apr 01, 2011 | 68.26 | 69.12 | 67.91 | 68.83 | 1,636,170 | +0.67(+0.98%) |
Mar 31, 2011 | 68.04 | 68.33 | 67.46 | 68.16 | 1,616,802 | +0.15(+0.21%) |
Mar 30, 2011 | 66.41 | 68.43 | 65.62 | 68.02 | 3,359,631 | +2.00(+3.04%) |
Mar 29, 2011 | 63.96 | 66.56 | 63.75 | 66.01 | 2,395,486 | +1.86(+2.90%) |
Mar 28, 2011 | 65.08 | 65.08 | 63.77 | 64.15 | 1,327,376 | +0.49(+0.76%) |
Mar 25, 2011 | 64.43 | 64.73 | 63.64 | 63.67 | 1,684,215 | -0.45(-0.70%) |
Mar 24, 2011 | 61.91 | 64.58 | 61.49 | 64.11 | 3,150,324 | +2.63(+4.27%) |
Mar 23, 2011 | 61.23 | 61.97 | 60.63 | 61.49 | 1,876,420 | +0.03(+0.05%) |
Mar 22, 2011 | 61.59 | 61.92 | 61.33 | 61.46 | 1,829,137 | +0.13(+0.21%) |
Mar 21, 2011 | 60.96 | 61.50 | 60.89 | 61.33 | 4,163,817 | +0.91(+1.51%) |
Mar 18, 2011 | 61.61 | 62.07 | 60.18 | 60.42 | 2,460,942 | -0.53(-0.88%) |
Mar 17, 2011 | 62.74 | 63.00 | 60.66 | 60.95 | 2,120,893 | -0.97(-1.57%) |
Mar 16, 2011 | 62.25 | 63.00 | 61.74 | 61.93 | 2,880,153 | -0.52(-0.83%) |
Mar 15, 2011 | 60.58 | 63.91 | 60.48 | 62.44 | 3,822,868 | -0.08(-0.12%) |
Mar 14, 2011 | 62.27 | 63.05 | 62.24 | 62.52 | 2,229,711 | -0.27(-0.43%) |
Mar 11, 2011 | 61.81 | 63.06 | 61.02 | 62.79 | 2,376,440 | +0.77(+1.24%) |
Mar 10, 2011 | 62.88 | 62.96 | 61.41 | 62.02 | 2,927,890 | -1.99(-3.12%) |
Mar 09, 2011 | 65.06 | 65.36 | 63.58 | 64.02 | 1,544,212 | -1.25(-1.92%) |
Mar 08, 2011 | 65.48 | 65.78 | 64.54 | 65.27 | 1,813,861 | -0.32(-0.49%) |
Mar 07, 2011 | 66.54 | 66.89 | 64.43 | 65.59 | 1,326,530 | -0.86(-1.29%) |
Mar 04, 2011 | 66.73 | 66.78 | 66.05 | 66.45 | 1,205,421 | -0.41(-0.61%) |
Mar 03, 2011 | 65.95 | 67.54 | 65.89 | 66.86 | 1,145,851 | +1.24(+1.88%) |
Mar 02, 2011 | 64.53 | 66.40 | 63.75 | 65.62 | 2,307,498 | +0.72(+1.11%) |
Mar 01, 2011 | 67.80 | 67.81 | 64.51 | 64.90 | 1,929,503 | -2.61(-3.86%) |
Feb 28, 2011 | 68.04 | 68.29 | 67.25 | 67.51 | 1,527,875 | -0.14(-0.20%) |
Feb 25, 2011 | 66.41 | 68.00 | 66.35 | 67.65 | 1,448,446 | +1.40(+2.11%) |
Feb 24, 2011 | 65.30 | 66.63 | 65.18 | 66.25 | 1,898,271 | +0.95(+1.46%) |
Feb 23, 2011 | 68.73 | 68.73 | 65.18 | 65.29 | 2,203,015 | -3.59(-5.21%) |
Feb 22, 2011 | 70.01 | 70.21 | 68.34 | 68.88 | 1,140,372 | -1.42(-2.02%) |
Feb 18, 2011 | 70.18 | 70.55 | 69.80 | 70.30 | 981,252 | +0.04(+0.06%) |
Feb 17, 2011 | 70.31 | 71.01 | 70.07 | 70.26 | 1,002,018 | +0.09(+0.12%) |
Feb 16, 2011 | 69.95 | 70.34 | 69.46 | 70.18 | 2,797,681 | +0.25(+0.36%) |
Feb 15, 2011 | 71.36 | 72.10 | 69.69 | 69.92 | 3,383,327 | -1.83(-2.55%) |
Feb 14, 2011 | 71.28 | 71.95 | 71.01 | 71.75 | 7,189,662 | +0.10(+0.14%) |
Feb 11, 2011 | 68.72 | 71.68 | 68.67 | 71.65 | 3,997,561 | +2.32(+3.34%) |
Feb 10, 2011 | 67.41 | 69.47 | 66.96 | 69.34 | 1,172,459 | +1.79(+2.65%) |
Feb 09, 2011 | 66.66 | 68.20 | 65.69 | 67.55 | 2,487,843 | -0.79(-1.15%) |
Feb 08, 2011 | 69.48 | 70.26 | 68.29 | 68.34 | 1,651,490 | -0.95(-1.38%) |
Feb 07, 2011 | 69.83 | 70.16 | 68.92 | 69.29 | 965,379 | +0.11(+0.15%) |
Feb 04, 2011 | 68.98 | 69.39 | 67.93 | 69.18 | 1,261,080 | +0.45(+0.65%) |
Feb 03, 2011 | 69.51 | 69.74 | 67.83 | 68.74 | 841,789 | -0.63(-0.91%) |
Feb 02, 2011 | 68.87 | 69.53 | 68.81 | 69.37 | 1,095,745 | +0.48(+0.69%) |