Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 64.20 | 64.58 | 64.16 | 64.39 | 4,659,824 | -0.01(-0.02%) |
Apr 28, 2011 | 63.66 | 64.45 | 63.65 | 64.40 | 5,432,505 | +0.50(+0.79%) |
Apr 27, 2011 | 63.37 | 63.94 | 63.18 | 63.90 | 5,701,435 | +0.35(+0.55%) |
Apr 26, 2011 | 62.93 | 63.98 | 62.52 | 63.55 | 12,079,516 | +1.21(+1.93%) |
Apr 25, 2011 | 62.40 | 62.48 | 61.78 | 62.34 | 3,302,011 | +0.13(+0.21%) |
Apr 21, 2011 | 62.32 | 62.55 | 62.04 | 62.21 | 4,425,230 | +0.11(+0.17%) |
Apr 20, 2011 | 61.58 | 62.54 | 61.56 | 62.11 | 5,496,463 | +1.26(+2.07%) |
Apr 19, 2011 | 60.71 | 60.96 | 60.59 | 60.85 | 3,676,252 | +0.27(+0.45%) |
Apr 18, 2011 | 60.90 | 60.90 | 60.00 | 60.58 | 5,492,324 | -0.91(-1.48%) |
Apr 15, 2011 | 61.53 | 61.69 | 60.93 | 61.48 | 4,697,847 | -0.08(-0.13%) |
Apr 14, 2011 | 61.22 | 61.75 | 60.77 | 61.56 | 3,458,436 | +0.05(+0.09%) |
Apr 13, 2011 | 61.65 | 61.77 | 61.30 | 61.51 | 4,280,756 | +0.32(+0.53%) |
Apr 12, 2011 | 61.73 | 61.78 | 60.96 | 61.18 | 5,906,779 | -0.97(-1.57%) |
Apr 11, 2011 | 61.99 | 62.69 | 61.87 | 62.16 | 4,863,793 | +0.41(+0.67%) |
Apr 08, 2011 | 61.99 | 62.10 | 61.35 | 61.75 | 3,720,789 | +0.02(+0.03%) |
Apr 07, 2011 | 61.94 | 62.22 | 61.34 | 61.73 | 5,192,870 | -0.42(-0.67%) |
Apr 06, 2011 | 62.22 | 62.33 | 61.75 | 62.15 | 3,772,931 | +0.28(+0.46%) |
Apr 05, 2011 | 61.94 | 62.26 | 61.62 | 61.86 | 3,481,286 | -0.17(-0.27%) |
Apr 04, 2011 | 61.39 | 62.15 | 61.39 | 62.03 | 2,955,697 | +0.34(+0.55%) |
Apr 01, 2011 | 61.95 | 62.48 | 61.35 | 61.69 | 5,355,238 | -0.25(-0.40%) |
Mar 31, 2011 | 61.21 | 62.05 | 61.18 | 61.93 | 4,839,976 | +0.68(+1.11%) |
Mar 30, 2011 | 61.25 | 61.25 | 61.25 | 61.25 | 5,385,336 | -0.25(-0.40%) |
Mar 29, 2011 | 61.12 | 61.54 | 60.87 | 61.50 | 3,354,894 | +0.48(+0.78%) |
Mar 28, 2011 | 61.22 | 61.48 | 61.02 | 61.02 | 3,645,315 | -0.10(-0.16%) |
Mar 25, 2011 | 61.52 | 61.58 | 61.03 | 61.12 | 4,152,555 | -0.21(-0.33%) |
Mar 24, 2011 | 61.34 | 61.59 | 60.87 | 61.32 | 3,920,652 | +0.29(+0.48%) |
Mar 23, 2011 | 60.03 | 61.38 | 60.01 | 61.03 | 6,006,215 | +0.95(+1.59%) |
Mar 22, 2011 | 60.25 | 60.59 | 59.89 | 60.08 | 3,121,092 | -0.17(-0.27%) |
Mar 21, 2011 | 60.73 | 60.81 | 60.18 | 60.24 | 5,400,068 | +1.30(+2.21%) |
Mar 18, 2011 | 59.43 | 59.68 | 58.64 | 58.94 | 7,290,042 | +0.19(+0.33%) |
Mar 17, 2011 | 58.68 | 58.93 | 58.32 | 58.75 | 5,408,796 | +0.76(+1.30%) |
Mar 16, 2011 | 58.99 | 59.11 | 57.57 | 57.99 | 9,650,222 | -1.29(-2.18%) |
Mar 15, 2011 | 58.61 | 59.67 | 58.47 | 59.28 | 7,966,318 | -1.01(-1.67%) |
Mar 14, 2011 | 60.42 | 60.42 | 59.55 | 60.29 | 5,360,206 | -0.39(-0.64%) |
Mar 11, 2011 | 59.42 | 60.97 | 59.42 | 60.68 | 5,304,630 | +1.06(+1.78%) |
Mar 10, 2011 | 61.15 | 61.15 | 59.61 | 59.62 | 7,697,681 | -2.09(-3.39%) |
Mar 09, 2011 | 61.95 | 62.09 | 61.32 | 61.71 | 3,198,186 | -0.38(-0.62%) |
Mar 08, 2011 | 61.18 | 62.37 | 61.14 | 62.10 | 5,471,674 | +0.89(+1.46%) |
Mar 07, 2011 | 61.32 | 61.97 | 60.95 | 61.20 | 5,725,010 | +0.14(+0.23%) |
Mar 04, 2011 | 61.41 | 61.79 | 60.51 | 61.07 | 4,185,960 | -0.41(-0.67%) |
Mar 03, 2011 | 60.84 | 61.87 | 60.84 | 61.48 | 4,621,588 | +0.99(+1.63%) |
Mar 02, 2011 | 59.77 | 61.07 | 59.77 | 60.49 | 4,241,483 | +0.57(+0.95%) |
Mar 01, 2011 | 61.07 | 61.17 | 59.91 | 59.92 | 6,050,946 | -1.17(-1.92%) |
Feb 28, 2011 | 60.87 | 61.36 | 60.34 | 61.09 | 7,242,508 | +1.31(+2.19%) |
Feb 25, 2011 | 59.45 | 60.06 | 59.41 | 59.78 | 4,316,948 | +0.15(+0.24%) |
Feb 24, 2011 | 59.90 | 60.10 | 59.13 | 59.63 | 6,032,841 | -0.15(-0.25%) |
Feb 23, 2011 | 61.32 | 61.32 | 59.53 | 59.79 | 8,093,937 | -1.15(-1.89%) |
Feb 22, 2011 | 61.42 | 62.03 | 60.82 | 60.94 | 7,597,227 | -0.64(-1.03%) |
Feb 18, 2011 | 61.42 | 61.58 | 60.97 | 61.58 | 5,186,051 | +0.15(+0.25%) |
Feb 17, 2011 | 61.03 | 61.58 | 60.95 | 61.42 | 4,731,551 | +0.26(+0.43%) |
Feb 16, 2011 | 60.58 | 61.57 | 60.58 | 61.16 | 5,897,530 | +0.58(+0.96%) |
Feb 15, 2011 | 60.26 | 60.67 | 59.92 | 60.58 | 4,513,582 | +0.07(+0.11%) |
Feb 14, 2011 | 60.39 | 60.77 | 60.39 | 60.51 | 5,192,567 | +0.07(+0.11%) |
Feb 11, 2011 | 59.48 | 60.54 | 59.30 | 60.44 | 5,179,023 | +0.80(+1.34%) |
Feb 10, 2011 | 59.42 | 59.71 | 59.23 | 59.65 | 4,233,536 | -0.13(-0.21%) |
Feb 09, 2011 | 58.91 | 59.81 | 59.03 | 59.77 | 7,269,617 | +0.86(+1.46%) |
Feb 08, 2011 | 58.58 | 58.93 | 58.45 | 58.91 | 4,113,659 | +0.45(+0.77%) |
Feb 07, 2011 | 58.05 | 58.76 | 57.82 | 58.46 | 3,981,712 | +0.33(+0.57%) |
Feb 04, 2011 | 57.89 | 58.20 | 57.71 | 58.13 | 2,997,843 | +0.25(+0.43%) |
Feb 03, 2011 | 57.82 | 58.12 | 57.65 | 57.88 | 3,010,410 | +0.11(+0.18%) |
Feb 02, 2011 | 57.73 | 58.24 | 57.73 | 57.78 | 4,393,071 | -0.03(-0.05%) |