Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 62.25 | 62.27 | 61.35 | 61.38 | 737,196 | -0.79(-1.28%) |
Apr 28, 2011 | 61.14 | 62.23 | 60.94 | 62.18 | 849,553 | +1.04(+1.70%) |
Apr 27, 2011 | 60.72 | 62.02 | 59.05 | 61.14 | 1,043,663 | +0.50(+0.82%) |
Apr 26, 2011 | 60.70 | 61.14 | 60.51 | 60.64 | 723,142 | +0.03(+0.04%) |
Apr 25, 2011 | 60.47 | 60.89 | 60.34 | 60.62 | 180,641 | +0.05(+0.09%) |
Apr 21, 2011 | 60.96 | 61.07 | 60.29 | 60.56 | 286,562 | -0.15(-0.24%) |
Apr 20, 2011 | 60.99 | 61.20 | 60.64 | 60.71 | 728,311 | +0.31(+0.52%) |
Apr 19, 2011 | 60.06 | 60.75 | 59.69 | 60.40 | 778,499 | +0.53(+0.89%) |
Apr 18, 2011 | 59.72 | 59.96 | 59.03 | 59.86 | 451,425 | -0.47(-0.78%) |
Apr 15, 2011 | 60.06 | 60.55 | 59.36 | 60.34 | 615,794 | +0.36(+0.60%) |
Apr 14, 2011 | 61.33 | 62.24 | 59.72 | 59.98 | 1,751,145 | -2.38(-3.82%) |
Apr 13, 2011 | 62.18 | 62.75 | 61.93 | 62.36 | 526,270 | +0.55(+0.89%) |
Apr 12, 2011 | 62.77 | 62.90 | 61.62 | 61.81 | 589,307 | -1.17(-1.86%) |
Apr 11, 2011 | 62.07 | 63.21 | 61.85 | 62.98 | 652,361 | +0.86(+1.38%) |
Apr 08, 2011 | 62.22 | 62.74 | 62.10 | 62.13 | 438,677 | -0.22(-0.35%) |
Apr 07, 2011 | 62.54 | 62.75 | 61.99 | 62.34 | 608,843 | -0.30(-0.47%) |
Apr 06, 2011 | 61.93 | 62.89 | 61.62 | 62.64 | 729,382 | +0.78(+1.26%) |
Apr 05, 2011 | 61.93 | 62.25 | 61.62 | 61.86 | 802,085 | -0.30(-0.48%) |
Apr 04, 2011 | 60.64 | 62.62 | 60.64 | 62.16 | 1,737,249 | +1.53(+2.52%) |
Apr 01, 2011 | 60.58 | 61.14 | 60.25 | 60.63 | 1,244,118 | +0.38(+0.62%) |
Mar 31, 2011 | 58.74 | 60.49 | 58.48 | 60.26 | 1,709,775 | +1.69(+2.89%) |
Mar 30, 2011 | 58.54 | 58.62 | 58.48 | 58.56 | 1,089,509 | +2.43(+4.33%) |
Mar 29, 2011 | 56.08 | 56.86 | 56.01 | 56.13 | 958,099 | +0.05(+0.09%) |
Mar 28, 2011 | 56.50 | 56.61 | 56.05 | 56.08 | 675,017 | -0.25(-0.45%) |
Mar 25, 2011 | 56.68 | 56.73 | 56.24 | 56.34 | 1,040,977 | -0.30(-0.52%) |
Mar 24, 2011 | 57.35 | 57.42 | 56.61 | 56.63 | 626,342 | -0.59(-1.04%) |
Mar 23, 2011 | 56.75 | 57.46 | 56.39 | 57.23 | 663,112 | +0.52(+0.91%) |
Mar 22, 2011 | 56.95 | 57.23 | 56.60 | 56.71 | 1,414,785 | -0.03(-0.05%) |
Mar 21, 2011 | 56.75 | 57.03 | 56.70 | 56.74 | 748,827 | +1.16(+2.09%) |
Mar 18, 2011 | 55.74 | 55.92 | 55.48 | 55.58 | 900,737 | +0.27(+0.49%) |
Mar 17, 2011 | 55.43 | 55.90 | 52.96 | 55.30 | 2,368,542 | -0.51(-0.91%) |
Mar 16, 2011 | 56.82 | 57.30 | 55.67 | 55.81 | 1,817,256 | -1.48(-2.59%) |
Mar 15, 2011 | 57.12 | 57.49 | 56.76 | 57.30 | 2,124,441 | +0.17(+0.31%) |
Mar 14, 2011 | 55.03 | 57.23 | 55.00 | 57.12 | 1,665,660 | +1.24(+2.22%) |
Mar 11, 2011 | 55.35 | 56.32 | 54.01 | 55.88 | 2,320,345 | -0.34(-0.61%) |
Mar 10, 2011 | 56.72 | 56.99 | 56.14 | 56.22 | 567,939 | -0.91(-1.60%) |
Mar 09, 2011 | 57.17 | 57.35 | 56.99 | 57.14 | 473,074 | -0.17(-0.29%) |
Mar 08, 2011 | 57.36 | 57.54 | 57.15 | 57.30 | 1,218,185 | +0.10(+0.18%) |
Mar 07, 2011 | 57.30 | 57.50 | 57.14 | 57.20 | 507,206 | -0.10(-0.17%) |
Mar 04, 2011 | 58.02 | 58.02 | 57.11 | 57.29 | 372,644 | -0.61(-1.05%) |
Mar 03, 2011 | 58.10 | 58.29 | 57.61 | 57.90 | 873,068 | +0.23(+0.39%) |
Mar 02, 2011 | 57.72 | 58.08 | 57.42 | 57.67 | 454,704 | +0.08(+0.14%) |
Mar 01, 2011 | 58.55 | 58.57 | 57.59 | 57.60 | 845,295 | -0.70(-1.21%) |
Feb 28, 2011 | 58.79 | 58.80 | 58.11 | 58.30 | 739,569 | -0.10(-0.18%) |
Feb 25, 2011 | 58.27 | 58.57 | 58.08 | 58.41 | 579,429 | +0.27(+0.46%) |
Feb 24, 2011 | 58.28 | 58.49 | 57.59 | 58.14 | 346,695 | -0.19(-0.33%) |
Feb 23, 2011 | 59.80 | 59.80 | 58.27 | 58.33 | 645,402 | -1.29(-2.16%) |
Feb 22, 2011 | 60.60 | 60.60 | 59.54 | 59.61 | 844,544 | -1.78(-2.90%) |
Feb 18, 2011 | 61.08 | 61.40 | 61.01 | 61.40 | 492,482 | +0.33(+0.54%) |
Feb 17, 2011 | 60.55 | 61.20 | 60.53 | 61.07 | 532,046 | +0.38(+0.63%) |
Feb 16, 2011 | 60.25 | 60.81 | 59.38 | 60.68 | 605,675 | +0.00(+0.00%) |
Feb 15, 2011 | 60.34 | 61.01 | 60.04 | 60.68 | 439,320 | +0.13(+0.22%) |
Feb 14, 2011 | 60.38 | 60.95 | 60.38 | 60.55 | 741,652 | +0.07(+0.12%) |
Feb 11, 2011 | 59.59 | 60.53 | 59.56 | 60.48 | 448,482 | +0.87(+1.46%) |
Feb 10, 2011 | 59.23 | 59.68 | 58.41 | 59.61 | 768,474 | -0.03(-0.04%) |
Feb 09, 2011 | 58.67 | 60.21 | 58.67 | 59.64 | 1,098,960 | +1.24(+2.12%) |
Feb 08, 2011 | 58.33 | 58.74 | 58.23 | 58.41 | 995,718 | +0.04(+0.07%) |
Feb 07, 2011 | 58.11 | 58.47 | 57.87 | 58.36 | 768,584 | +0.38(+0.66%) |
Feb 04, 2011 | 57.52 | 58.04 | 57.52 | 57.98 | 245,185 | +0.34(+0.59%) |
Feb 03, 2011 | 57.29 | 57.84 | 57.20 | 57.64 | 408,883 | +0.57(+0.99%) |
Feb 02, 2011 | 56.98 | 57.37 | 56.89 | 57.07 | 272,477 | -0.22(-0.38%) |