Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 72.75 | 74.43 | 71.92 | 73.85 | 1,212,159 | +1.39(+1.92%) |
Apr 28, 2011 | 71.71 | 73.02 | 71.59 | 72.46 | 1,099,554 | +0.72(+1.00%) |
Apr 27, 2011 | 70.16 | 71.81 | 70.16 | 71.74 | 1,033,752 | +1.94(+2.78%) |
Apr 26, 2011 | 68.89 | 69.90 | 68.80 | 69.80 | 717,729 | +1.02(+1.48%) |
Apr 25, 2011 | 68.66 | 69.10 | 67.50 | 68.78 | 628,490 | -0.38(-0.55%) |
Apr 21, 2011 | 65.70 | 69.49 | 65.70 | 69.16 | 2,090,375 | +5.02(+7.83%) |
Apr 20, 2011 | 61.86 | 64.16 | 61.74 | 64.14 | 935,487 | +3.37(+5.55%) |
Apr 19, 2011 | 60.41 | 60.95 | 60.23 | 60.77 | 385,822 | +0.64(+1.06%) |
Apr 18, 2011 | 59.80 | 60.24 | 59.00 | 60.13 | 680,555 | -0.53(-0.87%) |
Apr 15, 2011 | 60.89 | 60.99 | 60.44 | 60.66 | 486,970 | -0.22(-0.36%) |
Apr 14, 2011 | 60.42 | 60.97 | 59.97 | 60.88 | 649,776 | -0.05(-0.08%) |
Apr 13, 2011 | 60.61 | 61.56 | 60.28 | 60.93 | 700,677 | +0.80(+1.33%) |
Apr 12, 2011 | 60.31 | 60.47 | 59.12 | 60.13 | 1,007,466 | -0.87(-1.43%) |
Apr 11, 2011 | 60.04 | 61.13 | 59.52 | 61.00 | 869,602 | +0.85(+1.41%) |
Apr 08, 2011 | 61.95 | 62.00 | 59.86 | 60.15 | 578,926 | -1.62(-2.62%) |
Apr 07, 2011 | 61.83 | 62.10 | 60.71 | 61.77 | 408,117 | -0.09(-0.15%) |
Apr 06, 2011 | 62.96 | 62.96 | 61.28 | 61.86 | 247,417 | -0.46(-0.74%) |
Apr 05, 2011 | 62.14 | 63.41 | 62.01 | 62.32 | 398,162 | -0.07(-0.11%) |
Apr 04, 2011 | 62.87 | 62.97 | 62.09 | 62.39 | 442,168 | -0.34(-0.54%) |
Apr 01, 2011 | 62.00 | 63.10 | 61.80 | 62.73 | 540,669 | +1.09(+1.77%) |
Mar 31, 2011 | 60.95 | 61.69 | 60.89 | 61.64 | 252,651 | +0.44(+0.72%) |
Mar 30, 2011 | 61.15 | 61.45 | 60.66 | 61.20 | 362,593 | +0.55(+0.91%) |
Mar 29, 2011 | 59.64 | 61.25 | 59.06 | 60.65 | 461,909 | +1.07(+1.80%) |
Mar 28, 2011 | 60.46 | 60.46 | 59.52 | 59.58 | 395,452 | -0.69(-1.14%) |
Mar 25, 2011 | 60.49 | 61.42 | 60.22 | 60.27 | 425,618 | +0.08(+0.13%) |
Mar 24, 2011 | 58.83 | 60.19 | 58.51 | 60.19 | 594,462 | +1.58(+2.70%) |
Mar 23, 2011 | 58.00 | 58.64 | 57.50 | 58.61 | 514,739 | +0.48(+0.83%) |
Mar 22, 2011 | 59.00 | 59.05 | 57.23 | 58.13 | 477,795 | -0.84(-1.42%) |
Mar 21, 2011 | 59.09 | 59.30 | 58.86 | 58.97 | 322,484 | +1.89(+3.31%) |
Mar 18, 2011 | 57.83 | 57.90 | 56.66 | 57.08 | 724,747 | -0.06(-0.11%) |
Mar 17, 2011 | 58.43 | 58.43 | 57.02 | 57.14 | 419,786 | -0.27(-0.47%) |
Mar 16, 2011 | 57.71 | 58.60 | 56.66 | 57.41 | 445,046 | -0.20(-0.35%) |
Mar 15, 2011 | 57.37 | 58.10 | 57.25 | 57.61 | 803,047 | -0.55(-0.95%) |
Mar 14, 2011 | 57.50 | 58.44 | 57.29 | 58.16 | 527,929 | +0.12(+0.21%) |
Mar 11, 2011 | 56.79 | 58.33 | 56.51 | 58.04 | 498,110 | +0.38(+0.66%) |
Mar 10, 2011 | 57.05 | 58.28 | 55.73 | 57.66 | 692,727 | -0.40(-0.69%) |
Mar 09, 2011 | 58.58 | 58.58 | 57.63 | 58.06 | 795,146 | -0.40(-0.68%) |
Mar 08, 2011 | 58.47 | 59.35 | 58.25 | 58.46 | 630,991 | -0.44(-0.75%) |
Mar 07, 2011 | 60.34 | 60.49 | 58.26 | 58.90 | 671,209 | -1.24(-2.06%) |
Mar 04, 2011 | 60.13 | 60.37 | 59.49 | 60.14 | 896,033 | +0.15(+0.25%) |
Mar 03, 2011 | 60.66 | 61.27 | 59.80 | 59.99 | 1,095,160 | +1.13(+1.92%) |
Mar 02, 2011 | 57.23 | 59.05 | 57.01 | 58.86 | 961,648 | +1.35(+2.35%) |
Mar 01, 2011 | 58.59 | 58.98 | 57.03 | 57.51 | 730,025 | -0.92(-1.57%) |
Feb 28, 2011 | 58.92 | 59.09 | 57.37 | 58.43 | 608,850 | -0.19(-0.32%) |
Feb 25, 2011 | 58.04 | 58.95 | 57.68 | 58.62 | 443,423 | +1.14(+1.98%) |
Feb 24, 2011 | 57.96 | 58.46 | 56.50 | 57.48 | 726,667 | -0.51(-0.88%) |
Feb 23, 2011 | 59.20 | 59.20 | 56.56 | 57.99 | 1,265,241 | -1.27(-2.14%) |
Feb 22, 2011 | 61.62 | 61.65 | 59.13 | 59.26 | 967,553 | -3.46(-5.52%) |
Feb 18, 2011 | 63.19 | 63.59 | 62.46 | 62.72 | 770,172 | -0.47(-0.74%) |
Feb 17, 2011 | 64.42 | 64.47 | 62.66 | 63.19 | 1,401,919 | -1.73(-2.66%) |
Feb 16, 2011 | 65.04 | 65.25 | 64.69 | 64.92 | 970,947 | -0.09(-0.14%) |
Feb 15, 2011 | 65.08 | 65.38 | 64.36 | 65.01 | 1,062,567 | -0.37(-0.57%) |
Feb 14, 2011 | 62.43 | 65.53 | 62.43 | 65.38 | 1,293,172 | +3.15(+5.06%) |
Feb 11, 2011 | 60.70 | 62.90 | 60.07 | 62.23 | 2,381,610 | +5.01(+8.76%) |
Feb 10, 2011 | 57.62 | 58.41 | 56.80 | 57.22 | 1,145,905 | -0.67(-1.16%) |
Feb 09, 2011 | 59.85 | 59.88 | 57.69 | 57.89 | 1,004,722 | -1.98(-3.31%) |
Feb 08, 2011 | 59.46 | 60.05 | 59.34 | 59.87 | 322,263 | +0.38(+0.64%) |
Feb 07, 2011 | 58.69 | 59.85 | 58.69 | 59.49 | 440,835 | +0.92(+1.57%) |
Feb 04, 2011 | 58.29 | 59.16 | 57.92 | 58.57 | 532,475 | +0.43(+0.74%) |
Feb 03, 2011 | 56.83 | 58.33 | 56.60 | 58.14 | 998,363 | +1.59(+2.81%) |
Feb 02, 2011 | 58.00 | 58.12 | 56.29 | 56.55 | 1,431,619 | -1.62(-2.78%) |