Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 64.59 | 66.41 | 64.40 | 66.21 | 451,442 | +1.76(+2.72%) |
Apr 28, 2011 | 64.68 | 65.23 | 64.17 | 64.45 | 183,532 | -0.25(-0.39%) |
Apr 27, 2011 | 64.38 | 64.72 | 63.24 | 64.70 | 346,417 | +0.45(+0.71%) |
Apr 26, 2011 | 63.60 | 65.21 | 63.60 | 64.25 | 376,876 | +1.05(+1.66%) |
Apr 25, 2011 | 63.12 | 63.33 | 62.59 | 63.20 | 923,431 | +0.32(+0.51%) |
Apr 21, 2011 | 63.33 | 63.79 | 62.82 | 62.88 | 224,244 | -0.01(-0.01%) |
Apr 20, 2011 | 62.53 | 63.15 | 61.97 | 62.89 | 507,374 | +1.41(+2.29%) |
Apr 19, 2011 | 61.73 | 62.10 | 61.02 | 61.48 | 285,533 | -0.20(-0.33%) |
Apr 18, 2011 | 62.20 | 62.20 | 61.15 | 61.68 | 192,654 | -1.51(-2.39%) |
Apr 15, 2011 | 63.14 | 63.66 | 62.75 | 63.19 | 189,296 | +0.11(+0.18%) |
Apr 14, 2011 | 63.16 | 63.38 | 62.62 | 63.08 | 210,254 | -0.58(-0.91%) |
Apr 13, 2011 | 63.17 | 63.74 | 62.92 | 63.65 | 355,193 | +0.77(+1.22%) |
Apr 12, 2011 | 63.87 | 63.87 | 62.41 | 62.89 | 300,107 | -1.51(-2.35%) |
Apr 11, 2011 | 64.34 | 64.82 | 64.07 | 64.40 | 154,737 | +0.04(+0.07%) |
Apr 08, 2011 | 65.38 | 65.68 | 64.13 | 64.35 | 128,779 | -0.62(-0.95%) |
Apr 07, 2011 | 66.18 | 66.18 | 64.93 | 64.97 | 138,833 | -1.04(-1.57%) |
Apr 06, 2011 | 66.62 | 66.96 | 65.97 | 66.01 | 248,571 | -0.41(-0.62%) |
Apr 05, 2011 | 66.07 | 66.79 | 65.75 | 66.42 | 188,998 | +0.33(+0.50%) |
Apr 04, 2011 | 65.90 | 66.48 | 65.65 | 66.09 | 215,116 | +0.42(+0.64%) |
Apr 01, 2011 | 64.90 | 65.94 | 64.66 | 65.67 | 1,130,509 | +1.18(+1.83%) |
Mar 31, 2011 | 64.23 | 64.77 | 64.13 | 64.49 | 1,000,277 | +0.06(+0.09%) |
Mar 30, 2011 | 63.98 | 64.69 | 63.74 | 64.43 | 284,151 | +0.89(+1.40%) |
Mar 29, 2011 | 62.31 | 63.63 | 61.98 | 63.54 | 482,036 | +1.30(+2.09%) |
Mar 28, 2011 | 62.26 | 62.68 | 62.01 | 62.24 | 641,383 | +0.03(+0.04%) |
Mar 25, 2011 | 62.49 | 62.49 | 62.03 | 62.22 | 1,126,367 | -0.04(-0.07%) |
Mar 24, 2011 | 62.40 | 62.58 | 61.86 | 62.26 | 296,716 | +0.36(+0.58%) |
Mar 23, 2011 | 62.51 | 62.61 | 61.21 | 61.90 | 1,341,021 | -0.83(-1.32%) |
Mar 22, 2011 | 63.63 | 63.71 | 62.62 | 62.73 | 482,148 | -0.69(-1.09%) |
Mar 21, 2011 | 63.52 | 63.57 | 63.26 | 63.42 | 260,522 | +1.33(+2.15%) |
Mar 18, 2011 | 61.61 | 62.43 | 61.51 | 62.09 | 139,702 | +1.24(+2.03%) |
Mar 17, 2011 | 62.63 | 62.63 | 60.83 | 60.85 | 209,019 | -0.39(-0.64%) |
Mar 16, 2011 | 61.64 | 62.63 | 60.89 | 61.24 | 242,423 | -0.40(-0.65%) |
Mar 15, 2011 | 61.31 | 62.15 | 61.22 | 61.64 | 257,859 | -0.08(-0.13%) |
Mar 14, 2011 | 61.41 | 62.15 | 61.24 | 61.72 | 170,351 | -0.28(-0.45%) |
Mar 11, 2011 | 61.00 | 62.32 | 60.79 | 62.00 | 149,819 | +0.89(+1.45%) |
Mar 10, 2011 | 61.81 | 61.94 | 61.11 | 61.11 | 143,706 | -1.79(-2.84%) |
Mar 09, 2011 | 62.46 | 63.17 | 62.24 | 62.90 | 280,197 | +0.21(+0.33%) |
Mar 08, 2011 | 62.30 | 63.50 | 61.72 | 62.69 | 241,906 | +0.51(+0.83%) |
Mar 07, 2011 | 63.19 | 63.31 | 61.18 | 62.17 | 364,431 | -0.89(-1.41%) |
Mar 04, 2011 | 63.99 | 64.13 | 62.61 | 63.06 | 139,527 | -0.97(-1.51%) |
Mar 03, 2011 | 63.15 | 64.59 | 63.15 | 64.03 | 225,446 | +1.48(+2.37%) |
Mar 02, 2011 | 62.21 | 62.99 | 61.91 | 62.55 | 131,976 | +0.48(+0.77%) |
Mar 01, 2011 | 63.78 | 63.90 | 61.91 | 62.07 | 224,467 | -1.51(-2.37%) |
Feb 28, 2011 | 62.83 | 63.60 | 62.34 | 63.58 | 260,304 | +1.12(+1.79%) |
Feb 25, 2011 | 61.64 | 62.47 | 61.33 | 62.46 | 127,170 | +1.16(+1.89%) |
Feb 24, 2011 | 61.51 | 62.18 | 60.58 | 61.30 | 196,572 | -0.24(-0.40%) |
Feb 23, 2011 | 63.27 | 63.29 | 61.41 | 61.55 | 263,513 | -1.83(-2.89%) |
Feb 22, 2011 | 64.20 | 64.40 | 63.27 | 63.38 | 331,514 | -1.44(-2.22%) |
Feb 18, 2011 | 64.26 | 64.81 | 64.11 | 64.81 | 184,485 | +0.45(+0.70%) |
Feb 17, 2011 | 64.08 | 64.46 | 63.92 | 64.36 | 180,653 | +0.09(+0.14%) |
Feb 16, 2011 | 63.51 | 64.57 | 63.32 | 64.27 | 331,384 | +1.00(+1.58%) |
Feb 15, 2011 | 63.10 | 63.68 | 62.93 | 63.27 | 263,244 | -0.08(-0.12%) |
Feb 14, 2011 | 62.97 | 63.50 | 62.53 | 63.35 | 171,821 | +0.37(+0.58%) |
Feb 11, 2011 | 62.06 | 63.12 | 61.90 | 62.98 | 130,892 | +0.78(+1.26%) |
Feb 10, 2011 | 62.02 | 62.76 | 61.82 | 62.20 | 208,288 | -0.03(-0.06%) |
Feb 09, 2011 | 62.07 | 62.62 | 61.74 | 62.23 | 333,606 | -0.09(-0.14%) |
Feb 08, 2011 | 61.36 | 62.42 | 61.23 | 62.32 | 187,066 | +0.95(+1.55%) |
Feb 07, 2011 | 61.70 | 61.73 | 61.11 | 61.37 | 244,126 | -0.19(-0.31%) |
Feb 04, 2011 | 61.92 | 62.25 | 60.80 | 61.56 | 433,790 | -0.25(-0.41%) |
Feb 03, 2011 | 58.81 | 63.24 | 58.50 | 61.82 | 966,635 | +2.68(+4.52%) |
Feb 02, 2011 | 59.71 | 60.74 | 59.11 | 59.14 | 805,396 | -0.64(-1.08%) |