Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 61.83 | 61.91 | 61.39 | 61.47 | 668,914 | -0.38(-0.61%) |
Apr 28, 2011 | 62.15 | 62.30 | 61.38 | 61.85 | 1,151,340 | -0.51(-0.83%) |
Apr 27, 2011 | 60.95 | 63.13 | 60.79 | 62.36 | 2,476,857 | +1.69(+2.79%) |
Apr 26, 2011 | 60.11 | 60.93 | 60.07 | 60.67 | 777,325 | +0.77(+1.28%) |
Apr 25, 2011 | 59.84 | 60.21 | 59.75 | 59.91 | 587,800 | +0.20(+0.34%) |
Apr 21, 2011 | 59.78 | 60.12 | 59.13 | 59.70 | 1,041,879 | +0.01(+0.01%) |
Apr 20, 2011 | 60.08 | 60.19 | 59.27 | 59.70 | 1,522,603 | +0.28(+0.47%) |
Apr 19, 2011 | 60.94 | 61.12 | 59.40 | 59.42 | 1,074,702 | -1.25(-2.05%) |
Apr 18, 2011 | 58.80 | 61.21 | 58.80 | 60.66 | 2,435,425 | +1.29(+2.18%) |
Apr 15, 2011 | 59.47 | 59.63 | 58.86 | 59.37 | 2,021,057 | +0.10(+0.18%) |
Apr 14, 2011 | 59.62 | 59.62 | 59.16 | 59.27 | 1,319,039 | -0.51(-0.86%) |
Apr 13, 2011 | 60.80 | 60.89 | 59.77 | 59.78 | 1,187,407 | -0.85(-1.40%) |
Apr 12, 2011 | 60.76 | 61.00 | 60.39 | 60.63 | 862,340 | -0.41(-0.67%) |
Apr 11, 2011 | 61.04 | 61.36 | 60.95 | 61.04 | 1,010,320 | +0.03(+0.06%) |
Apr 08, 2011 | 61.74 | 61.74 | 60.92 | 61.01 | 853,383 | -0.38(-0.62%) |
Apr 07, 2011 | 62.41 | 62.41 | 61.26 | 61.39 | 1,050,135 | -1.07(-1.72%) |
Apr 06, 2011 | 61.94 | 62.57 | 61.74 | 62.46 | 873,950 | +0.77(+1.24%) |
Apr 05, 2011 | 61.93 | 62.20 | 61.64 | 61.69 | 895,485 | -0.44(-0.71%) |
Apr 04, 2011 | 62.45 | 62.50 | 61.94 | 62.13 | 919,436 | -0.26(-0.41%) |
Apr 01, 2011 | 61.98 | 62.58 | 61.73 | 62.39 | 1,237,004 | +0.85(+1.38%) |
Mar 31, 2011 | 61.63 | 61.88 | 60.63 | 61.54 | 1,309,081 | -0.03(-0.05%) |
Mar 30, 2011 | 61.57 | 61.57 | 61.57 | 61.57 | 606,694 | +0.69(+1.13%) |
Mar 29, 2011 | 60.57 | 60.95 | 60.34 | 60.88 | 431,047 | +0.21(+0.34%) |
Mar 28, 2011 | 61.17 | 61.25 | 60.60 | 60.67 | 781,080 | -0.22(-0.37%) |
Mar 25, 2011 | 60.54 | 61.27 | 60.26 | 60.89 | 589,492 | +0.39(+0.64%) |
Mar 24, 2011 | 60.34 | 60.68 | 59.82 | 60.50 | 850,265 | +0.37(+0.61%) |
Mar 23, 2011 | 59.82 | 60.37 | 59.18 | 60.14 | 884,424 | +0.07(+0.12%) |
Mar 22, 2011 | 60.36 | 60.84 | 59.97 | 60.07 | 612,463 | -0.33(-0.54%) |
Mar 21, 2011 | 60.63 | 60.74 | 60.19 | 60.39 | 880,609 | -0.52(-0.86%) |
Mar 18, 2011 | 61.55 | 62.04 | 60.40 | 60.92 | 1,729,392 | +0.16(+0.26%) |
Mar 17, 2011 | 60.05 | 61.01 | 59.71 | 60.76 | 1,336,764 | +1.63(+2.77%) |
Mar 16, 2011 | 60.16 | 60.33 | 58.91 | 59.12 | 1,121,542 | -1.07(-1.78%) |
Mar 15, 2011 | 60.19 | 60.62 | 59.91 | 60.19 | 736,379 | -0.73(-1.20%) |
Mar 14, 2011 | 60.66 | 61.06 | 60.28 | 60.92 | 1,440,434 | -0.08(-0.14%) |
Mar 11, 2011 | 60.50 | 61.56 | 60.50 | 61.01 | 704,180 | +0.03(+0.05%) |
Mar 10, 2011 | 61.69 | 61.85 | 60.69 | 60.98 | 987,747 | -1.27(-2.04%) |
Mar 09, 2011 | 62.33 | 62.41 | 61.72 | 62.25 | 546,615 | -0.21(-0.33%) |
Mar 08, 2011 | 60.79 | 62.59 | 60.79 | 62.46 | 1,059,969 | +1.89(+3.11%) |
Mar 07, 2011 | 61.33 | 61.62 | 60.23 | 60.57 | 975,403 | -0.65(-1.06%) |
Mar 04, 2011 | 60.64 | 61.38 | 60.51 | 61.22 | 1,422,931 | +0.41(+0.68%) |
Mar 03, 2011 | 60.21 | 60.89 | 59.89 | 60.81 | 777,238 | +1.19(+2.00%) |
Mar 02, 2011 | 59.94 | 60.34 | 59.36 | 59.62 | 1,005,730 | -0.34(-0.57%) |
Mar 01, 2011 | 61.59 | 61.59 | 59.95 | 59.96 | 1,361,848 | -1.29(-2.10%) |
Feb 28, 2011 | 61.94 | 62.25 | 61.19 | 61.25 | 1,268,969 | -0.35(-0.58%) |
Feb 25, 2011 | 61.18 | 61.83 | 61.10 | 61.60 | 917,128 | +0.65(+1.06%) |
Feb 24, 2011 | 61.82 | 61.82 | 60.52 | 60.96 | 1,428,290 | -0.53(-0.86%) |
Feb 23, 2011 | 61.84 | 62.26 | 61.11 | 61.49 | 1,179,004 | -0.35(-0.57%) |
Feb 22, 2011 | 62.03 | 62.42 | 61.25 | 61.84 | 1,150,689 | -0.97(-1.55%) |
Feb 18, 2011 | 62.08 | 62.84 | 61.89 | 62.81 | 1,248,369 | +0.70(+1.13%) |
Feb 17, 2011 | 62.01 | 62.23 | 61.66 | 62.11 | 679,362 | -0.01(-0.01%) |
Feb 16, 2011 | 61.86 | 62.38 | 61.84 | 62.11 | 685,288 | +0.39(+0.63%) |
Feb 15, 2011 | 61.42 | 61.96 | 61.35 | 61.73 | 888,867 | +0.16(+0.26%) |
Feb 14, 2011 | 61.99 | 62.16 | 61.42 | 61.57 | 772,956 | -0.45(-0.72%) |
Feb 11, 2011 | 60.42 | 62.72 | 60.42 | 62.02 | 1,334,414 | +1.21(+1.99%) |
Feb 10, 2011 | 60.94 | 60.99 | 60.23 | 60.81 | 743,829 | -0.46(-0.74%) |
Feb 09, 2011 | 61.16 | 62.07 | 60.81 | 61.26 | 902,820 | -0.24(-0.39%) |
Feb 08, 2011 | 60.89 | 61.53 | 60.56 | 61.51 | 909,634 | +0.78(+1.28%) |
Feb 07, 2011 | 60.26 | 61.01 | 60.21 | 60.73 | 703,003 | +0.34(+0.57%) |
Feb 04, 2011 | 59.82 | 60.39 | 59.35 | 60.38 | 825,536 | +0.55(+0.91%) |
Feb 03, 2011 | 59.64 | 60.18 | 59.42 | 59.84 | 609,644 | -0.01(-0.02%) |
Feb 02, 2011 | 60.00 | 60.49 | 59.51 | 59.85 | 711,530 | -0.38(-0.63%) |