Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 59.04 | 59.29 | 58.98 | 59.08 | 44,823,744 | -0.05(-0.08%) |
Apr 28, 2011 | 59.06 | 59.23 | 58.88 | 59.13 | 48,070,048 | -0.09(-0.15%) |
Apr 27, 2011 | 58.90 | 59.29 | 58.66 | 59.22 | 56,442,404 | +0.40(+0.68%) |
Apr 26, 2011 | 58.65 | 59.03 | 58.51 | 58.82 | 49,370,568 | +0.33(+0.56%) |
Apr 25, 2011 | 58.50 | 58.52 | 58.28 | 58.49 | 25,268,216 | +0.15(+0.26%) |
Apr 21, 2011 | 58.47 | 58.47 | 58.16 | 58.34 | 43,666,772 | +0.47(+0.80%) |
Apr 20, 2011 | 57.59 | 57.94 | 56.61 | 57.88 | 67,258,944 | +1.27(+2.25%) |
Apr 19, 2011 | 56.39 | 56.60 | 56.10 | 56.60 | 38,553,128 | +0.35(+0.62%) |
Apr 18, 2011 | 56.09 | 56.27 | 55.32 | 56.25 | 69,056,616 | -0.40(-0.71%) |
Apr 15, 2011 | 56.53 | 56.87 | 56.28 | 56.65 | 68,529,968 | -0.10(-0.18%) |
Apr 14, 2011 | 56.45 | 56.83 | 56.23 | 56.75 | 53,506,112 | -0.10(-0.18%) |
Apr 13, 2011 | 56.77 | 57.00 | 56.40 | 56.85 | 49,938,804 | +0.48(+0.85%) |
Apr 12, 2011 | 56.52 | 56.64 | 56.15 | 56.37 | 50,473,600 | -0.39(-0.69%) |
Apr 11, 2011 | 57.16 | 57.29 | 56.56 | 56.76 | 42,431,616 | -0.19(-0.33%) |
Apr 08, 2011 | 57.48 | 57.57 | 56.65 | 56.95 | 42,782,112 | -0.27(-0.47%) |
Apr 07, 2011 | 57.23 | 57.60 | 56.81 | 57.22 | 60,696,976 | -0.04(-0.07%) |
Apr 06, 2011 | 57.54 | 57.73 | 56.93 | 57.26 | 49,513,720 | +0.14(+0.25%) |
Apr 05, 2011 | 57.16 | 57.49 | 57.00 | 57.12 | 55,347,728 | -0.15(-0.26%) |
Apr 04, 2011 | 57.62 | 57.68 | 57.02 | 57.27 | 48,596,100 | -0.19(-0.33%) |
Apr 01, 2011 | 57.72 | 57.90 | 57.29 | 57.46 | 68,031,744 | +0.03(+0.05%) |
Mar 31, 2011 | 57.25 | 57.48 | 57.15 | 57.43 | 50,004,240 | +0.08(+0.14%) |
Mar 30, 2011 | 57.35 | 57.43 | 57.08 | 57.35 | 44,902,816 | +0.27(+0.47%) |
Mar 29, 2011 | 56.40 | 57.08 | 56.23 | 57.08 | 47,909,412 | +0.55(+0.97%) |
Mar 28, 2011 | 57.09 | 57.10 | 56.50 | 56.53 | 37,766,764 | -0.31(-0.55%) |
Mar 25, 2011 | 56.89 | 57.22 | 56.73 | 56.84 | 74,133,872 | +0.14(+0.25%) |
Mar 24, 2011 | 56.12 | 56.82 | 55.82 | 56.70 | 69,293,040 | +0.99(+1.78%) |
Mar 23, 2011 | 55.19 | 55.87 | 54.82 | 55.71 | 60,315,544 | +0.31(+0.57%) |
Mar 22, 2011 | 55.57 | 55.61 | 55.28 | 55.40 | 36,162,012 | -0.10(-0.19%) |
Mar 21, 2011 | 55.58 | 55.78 | 54.50 | 55.50 | 57,382,260 | +1.05(+1.93%) |
Mar 18, 2011 | 55.20 | 55.22 | 54.41 | 54.45 | 94,887,136 | -0.20(-0.37%) |
Mar 17, 2011 | 55.01 | 55.24 | 54.13 | 54.65 | 94,286,968 | +0.50(+0.92%) |
Mar 16, 2011 | 55.03 | 55.34 | 53.77 | 54.15 | 176,160,736 | -1.34(-2.41%) |
Mar 15, 2011 | 54.64 | 55.82 | 54.47 | 55.49 | 100,966,320 | -0.80(-1.42%) |
Mar 14, 2011 | 56.18 | 56.59 | 55.86 | 56.29 | 73,560,288 | -0.20(-0.35%) |
Mar 11, 2011 | 55.83 | 56.66 | 55.82 | 56.49 | 81,679,376 | +0.35(+0.62%) |
Mar 10, 2011 | 56.39 | 56.52 | 55.91 | 56.14 | 102,886,624 | -0.89(-1.56%) |
Mar 09, 2011 | 57.21 | 57.27 | 56.72 | 57.03 | 84,714,592 | -0.39(-0.68%) |
Mar 08, 2011 | 57.10 | 57.68 | 56.77 | 57.42 | 62,338,920 | +0.23(+0.40%) |
Mar 07, 2011 | 58.21 | 58.26 | 56.67 | 57.19 | 98,410,088 | -0.78(-1.34%) |
Mar 04, 2011 | 58.25 | 58.26 | 57.59 | 57.97 | 62,328,324 | -0.30(-0.51%) |
Mar 03, 2011 | 57.68 | 58.37 | 57.67 | 58.27 | 64,159,400 | +1.12(+1.97%) |
Mar 02, 2011 | 56.82 | 57.51 | 56.79 | 57.14 | 61,494,600 | +0.30(+0.53%) |
Mar 01, 2011 | 57.99 | 58.02 | 56.70 | 56.84 | 91,934,744 | -0.93(-1.61%) |
Feb 28, 2011 | 57.87 | 58.05 | 57.43 | 57.77 | 51,372,628 | +0.12(+0.21%) |
Feb 25, 2011 | 57.16 | 57.72 | 57.12 | 57.65 | 54,088,880 | +0.80(+1.40%) |
Feb 24, 2011 | 56.70 | 57.03 | 56.14 | 56.85 | 98,682,192 | +0.29(+0.52%) |
Feb 23, 2011 | 57.00 | 57.23 | 56.13 | 56.56 | 97,723,128 | -0.47(-0.82%) |
Feb 22, 2011 | 58.00 | 58.13 | 56.94 | 57.03 | 92,449,312 | -1.70(-2.89%) |
Feb 18, 2011 | 58.88 | 58.97 | 58.51 | 58.73 | 44,341,724 | -0.13(-0.22%) |
Feb 17, 2011 | 58.60 | 58.98 | 58.55 | 58.86 | 38,338,104 | -0.02(-0.04%) |
Feb 16, 2011 | 58.64 | 59.04 | 58.63 | 58.88 | 52,989,576 | +0.38(+0.65%) |
Feb 15, 2011 | 58.44 | 58.57 | 58.23 | 58.50 | 39,656,112 | -0.08(-0.14%) |
Feb 14, 2011 | 58.43 | 58.66 | 58.38 | 58.58 | 48,496,516 | +0.14(+0.24%) |
Feb 11, 2011 | 57.87 | 58.48 | 57.77 | 58.44 | 47,853,472 | +0.42(+0.72%) |
Feb 10, 2011 | 57.61 | 58.10 | 57.49 | 58.02 | 70,115,912 | +0.09(+0.16%) |
Feb 09, 2011 | 57.94 | 58.12 | 57.75 | 57.93 | 62,436,252 | -0.09(-0.16%) |
Feb 08, 2011 | 57.65 | 58.07 | 57.56 | 58.02 | 38,049,836 | +0.38(+0.65%) |
Feb 07, 2011 | 57.49 | 57.97 | 57.40 | 57.65 | 45,608,992 | +0.27(+0.48%) |
Feb 04, 2011 | 57.05 | 57.42 | 56.90 | 57.38 | 47,647,712 | +0.32(+0.56%) |
Feb 03, 2011 | 56.85 | 57.14 | 56.40 | 57.06 | 45,314,280 | +0.10(+0.18%) |
Feb 02, 2011 | 56.92 | 57.17 | 56.84 | 56.95 | 48,648,916 | -0.09(-0.17%) |