Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 63.78 | 64.16 | 63.74 | 63.97 | 4,690,682 | -0.01(-0.02%) |
Apr 28, 2011 | 63.24 | 64.03 | 63.23 | 63.98 | 5,468,480 | +0.50(+0.79%) |
Apr 27, 2011 | 62.95 | 63.52 | 62.76 | 63.48 | 5,739,190 | +0.35(+0.55%) |
Apr 26, 2011 | 62.52 | 63.56 | 62.11 | 63.13 | 12,159,508 | +1.20(+1.93%) |
Apr 25, 2011 | 61.99 | 62.07 | 61.37 | 61.93 | 3,323,877 | +0.13(+0.21%) |
Apr 21, 2011 | 61.91 | 62.14 | 61.63 | 61.80 | 4,454,534 | +0.11(+0.17%) |
Apr 20, 2011 | 61.18 | 62.13 | 61.15 | 61.70 | 5,532,862 | +1.25(+2.07%) |
Apr 19, 2011 | 60.31 | 60.56 | 60.19 | 60.45 | 3,700,596 | +0.27(+0.45%) |
Apr 18, 2011 | 60.50 | 60.50 | 59.60 | 60.18 | 5,528,695 | -0.90(-1.48%) |
Apr 15, 2011 | 61.12 | 61.29 | 60.53 | 61.08 | 4,728,957 | -0.08(-0.13%) |
Apr 14, 2011 | 60.82 | 61.34 | 60.37 | 61.16 | 3,481,338 | +0.05(+0.09%) |
Apr 13, 2011 | 61.24 | 61.36 | 60.90 | 61.10 | 4,309,104 | +0.32(+0.53%) |
Apr 12, 2011 | 61.33 | 61.37 | 60.56 | 60.78 | 5,945,894 | -0.97(-1.57%) |
Apr 11, 2011 | 61.58 | 62.28 | 61.46 | 61.75 | 4,896,001 | +0.41(+0.67%) |
Apr 08, 2011 | 61.58 | 61.69 | 60.95 | 61.34 | 3,745,429 | +0.02(+0.03%) |
Apr 07, 2011 | 61.53 | 61.81 | 60.93 | 61.32 | 5,227,258 | -0.41(-0.67%) |
Apr 06, 2011 | 61.82 | 61.92 | 61.34 | 61.74 | 3,797,916 | +0.28(+0.46%) |
Apr 05, 2011 | 61.53 | 61.85 | 61.21 | 61.45 | 3,504,339 | -0.16(-0.27%) |
Apr 04, 2011 | 60.99 | 61.74 | 60.99 | 61.62 | 2,975,270 | +0.34(+0.55%) |
Apr 01, 2011 | 61.55 | 62.07 | 60.95 | 61.28 | 5,390,700 | -0.24(-0.40%) |
Mar 31, 2011 | 60.81 | 61.64 | 60.78 | 61.53 | 4,872,027 | +0.68(+1.11%) |
Mar 30, 2011 | 60.85 | 60.85 | 60.85 | 60.85 | 5,420,999 | -0.24(-0.40%) |
Mar 29, 2011 | 60.72 | 61.13 | 60.47 | 61.09 | 3,377,110 | +0.47(+0.78%) |
Mar 28, 2011 | 60.81 | 61.08 | 60.62 | 60.62 | 3,669,455 | -0.10(-0.16%) |
Mar 25, 2011 | 61.11 | 61.17 | 60.62 | 60.72 | 4,180,053 | -0.20(-0.33%) |
Mar 24, 2011 | 60.94 | 61.18 | 60.47 | 60.92 | 3,946,615 | +0.29(+0.48%) |
Mar 23, 2011 | 59.63 | 60.97 | 59.62 | 60.63 | 6,045,988 | +0.95(+1.59%) |
Mar 22, 2011 | 59.85 | 60.20 | 59.49 | 59.68 | 3,141,760 | -0.16(-0.27%) |
Mar 21, 2011 | 60.33 | 60.41 | 59.79 | 59.85 | 5,435,828 | +1.30(+2.21%) |
Mar 18, 2011 | 59.04 | 59.29 | 58.26 | 58.55 | 7,338,318 | +0.19(+0.33%) |
Mar 17, 2011 | 58.29 | 58.54 | 57.94 | 58.36 | 5,444,613 | +0.75(+1.30%) |
Mar 16, 2011 | 58.60 | 58.72 | 57.19 | 57.61 | 9,714,126 | -1.28(-2.18%) |
Mar 15, 2011 | 58.23 | 59.28 | 58.08 | 58.89 | 8,019,071 | -1.00(-1.67%) |
Mar 14, 2011 | 60.02 | 60.02 | 59.16 | 59.89 | 5,395,702 | -0.39(-0.64%) |
Mar 11, 2011 | 59.03 | 60.57 | 59.03 | 60.28 | 5,339,757 | +1.05(+1.78%) |
Mar 10, 2011 | 60.75 | 60.75 | 59.22 | 59.23 | 7,748,656 | -2.08(-3.39%) |
Mar 09, 2011 | 61.54 | 61.68 | 60.92 | 61.31 | 3,219,365 | -0.38(-0.62%) |
Mar 08, 2011 | 60.78 | 61.96 | 60.74 | 61.69 | 5,507,908 | +0.89(+1.46%) |
Mar 07, 2011 | 60.92 | 61.56 | 60.55 | 60.80 | 5,762,922 | +0.14(+0.23%) |
Mar 04, 2011 | 61.01 | 61.39 | 60.11 | 60.66 | 4,213,679 | -0.41(-0.67%) |
Mar 03, 2011 | 60.44 | 61.46 | 60.44 | 61.07 | 4,652,193 | +0.98(+1.63%) |
Mar 02, 2011 | 59.38 | 60.67 | 59.38 | 60.09 | 4,269,571 | +0.57(+0.95%) |
Mar 01, 2011 | 60.66 | 60.77 | 59.51 | 59.53 | 6,091,015 | -1.16(-1.92%) |
Feb 28, 2011 | 60.47 | 60.96 | 59.95 | 60.69 | 7,290,469 | +1.30(+2.19%) |
Feb 25, 2011 | 59.06 | 59.66 | 59.02 | 59.39 | 4,345,535 | +0.14(+0.24%) |
Feb 24, 2011 | 59.51 | 59.70 | 58.74 | 59.24 | 6,072,791 | -0.15(-0.25%) |
Feb 23, 2011 | 60.91 | 60.92 | 59.14 | 59.39 | 8,147,535 | -1.15(-1.89%) |
Feb 22, 2011 | 61.02 | 61.62 | 60.42 | 60.54 | 7,647,537 | -0.63(-1.03%) |
Feb 18, 2011 | 61.02 | 61.18 | 60.57 | 61.17 | 5,220,393 | +0.15(+0.25%) |
Feb 17, 2011 | 60.63 | 61.17 | 60.55 | 61.02 | 4,762,884 | +0.26(+0.43%) |
Feb 16, 2011 | 60.18 | 61.16 | 60.18 | 60.76 | 5,936,584 | +0.58(+0.96%) |
Feb 15, 2011 | 59.86 | 60.27 | 59.52 | 60.18 | 4,543,472 | +0.07(+0.11%) |
Feb 14, 2011 | 59.99 | 60.37 | 59.99 | 60.11 | 5,226,953 | +0.07(+0.11%) |
Feb 11, 2011 | 59.09 | 60.14 | 58.91 | 60.05 | 5,213,319 | +0.79(+1.34%) |
Feb 10, 2011 | 59.03 | 59.31 | 58.84 | 59.25 | 4,261,571 | -0.12(-0.21%) |
Feb 09, 2011 | 58.52 | 59.42 | 58.64 | 59.38 | 7,317,757 | +0.86(+1.46%) |
Feb 08, 2011 | 58.19 | 58.54 | 58.07 | 58.52 | 4,140,900 | +0.44(+0.77%) |
Feb 07, 2011 | 57.67 | 58.38 | 57.44 | 58.08 | 4,008,080 | +0.33(+0.57%) |
Feb 04, 2011 | 57.51 | 57.82 | 57.33 | 57.75 | 3,017,695 | +0.25(+0.43%) |
Feb 03, 2011 | 57.44 | 57.74 | 57.27 | 57.50 | 3,030,346 | +0.10(+0.18%) |
Feb 02, 2011 | 57.35 | 57.85 | 57.35 | 57.40 | 4,422,162 | -0.03(-0.05%) |