Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 63.17 | 63.82 | 62.76 | 63.73 | 11,601,268 | +0.37(+0.58%) |
Apr 28, 2011 | 63.52 | 63.53 | 62.94 | 63.36 | 10,205,303 | -0.09(-0.15%) |
Apr 27, 2011 | 63.54 | 63.57 | 62.63 | 63.45 | 10,309,144 | +0.13(+0.20%) |
Apr 26, 2011 | 62.80 | 63.37 | 62.40 | 63.33 | 9,155,917 | +0.77(+1.24%) |
Apr 25, 2011 | 62.45 | 62.60 | 62.12 | 62.55 | 6,863,211 | -0.41(-0.66%) |
Apr 21, 2011 | 63.04 | 63.04 | 62.59 | 62.97 | 8,479,285 | +0.19(+0.30%) |
Apr 20, 2011 | 62.72 | 63.09 | 62.31 | 62.78 | 11,468,198 | +1.40(+2.29%) |
Apr 19, 2011 | 60.85 | 61.64 | 60.72 | 61.38 | 8,579,214 | +0.52(+0.86%) |
Apr 18, 2011 | 61.11 | 61.14 | 60.00 | 60.85 | 12,362,441 | -1.01(-1.64%) |
Apr 15, 2011 | 61.45 | 62.02 | 60.76 | 61.86 | 15,235,262 | +0.79(+1.30%) |
Apr 14, 2011 | 60.16 | 61.31 | 60.05 | 61.07 | 12,169,767 | +0.62(+1.03%) |
Apr 13, 2011 | 61.04 | 61.22 | 60.18 | 60.45 | 12,439,725 | -0.22(-0.36%) |
Apr 12, 2011 | 62.00 | 62.13 | 60.26 | 60.67 | 22,006,566 | -2.10(-3.34%) |
Apr 11, 2011 | 63.90 | 64.00 | 62.64 | 62.76 | 11,336,057 | -1.09(-1.71%) |
Apr 08, 2011 | 63.68 | 64.02 | 63.55 | 63.86 | 11,565,510 | +0.42(+0.66%) |
Apr 07, 2011 | 63.48 | 63.53 | 62.60 | 63.44 | 12,051,202 | +0.16(+0.26%) |
Apr 06, 2011 | 63.96 | 64.02 | 63.15 | 63.27 | 11,840,948 | -0.39(-0.61%) |
Apr 05, 2011 | 63.04 | 63.94 | 63.02 | 63.66 | 11,239,416 | +0.64(+1.02%) |
Apr 04, 2011 | 63.19 | 63.22 | 62.80 | 63.02 | 8,184,670 | -0.05(-0.08%) |
Apr 01, 2011 | 63.06 | 63.34 | 62.60 | 63.08 | 11,160,860 | +0.48(+0.77%) |
Mar 31, 2011 | 63.65 | 63.85 | 62.51 | 62.59 | 14,457,346 | -0.30(-0.48%) |
Mar 30, 2011 | 62.90 | 62.90 | 62.90 | 62.90 | 13,581,755 | +0.37(+0.60%) |
Mar 29, 2011 | 61.75 | 62.59 | 61.45 | 62.52 | 11,966,412 | +0.77(+1.25%) |
Mar 28, 2011 | 61.96 | 62.37 | 61.75 | 61.75 | 10,345,984 | -0.43(-0.69%) |
Mar 25, 2011 | 61.56 | 62.31 | 61.36 | 62.18 | 15,432,814 | +0.82(+1.33%) |
Mar 24, 2011 | 61.65 | 61.68 | 61.10 | 61.36 | 12,021,403 | -0.06(-0.09%) |
Mar 23, 2011 | 60.99 | 61.68 | 60.82 | 61.42 | 11,698,793 | +0.15(+0.24%) |
Mar 22, 2011 | 61.35 | 61.69 | 61.21 | 61.28 | 13,758,149 | +0.02(+0.04%) |
Mar 21, 2011 | 61.08 | 61.26 | 61.01 | 61.25 | 15,089,068 | +1.39(+2.32%) |
Mar 18, 2011 | 60.19 | 60.54 | 59.61 | 59.86 | 19,537,236 | +0.33(+0.55%) |
Mar 17, 2011 | 58.74 | 59.73 | 58.46 | 59.54 | 17,149,558 | +1.59(+2.74%) |
Mar 16, 2011 | 59.19 | 59.44 | 57.43 | 57.95 | 25,426,512 | -1.00(-1.70%) |
Mar 15, 2011 | 58.47 | 59.40 | 58.31 | 58.95 | 21,738,592 | +0.25(+0.43%) |
Mar 14, 2011 | 57.74 | 58.81 | 57.67 | 58.70 | 12,636,590 | +0.51(+0.87%) |
Mar 11, 2011 | 57.12 | 58.67 | 56.83 | 58.19 | 11,806,562 | +0.49(+0.86%) |
Mar 10, 2011 | 59.09 | 59.09 | 57.24 | 57.70 | 21,560,412 | -1.78(-3.00%) |
Mar 09, 2011 | 60.08 | 60.37 | 59.34 | 59.48 | 12,199,655 | -0.95(-1.57%) |
Mar 08, 2011 | 60.22 | 60.58 | 59.08 | 60.43 | 15,312,054 | +0.44(+0.74%) |
Mar 07, 2011 | 60.63 | 61.01 | 59.98 | 59.98 | 14,125,164 | -0.43(-0.71%) |
Mar 04, 2011 | 60.64 | 61.01 | 59.69 | 60.41 | 16,923,408 | +0.05(+0.08%) |
Mar 03, 2011 | 60.47 | 60.89 | 60.16 | 60.37 | 12,950,241 | +0.20(+0.33%) |
Mar 02, 2011 | 60.01 | 60.54 | 59.51 | 60.17 | 14,313,998 | +0.25(+0.42%) |
Mar 01, 2011 | 60.60 | 61.14 | 59.88 | 59.92 | 21,070,280 | -0.50(-0.82%) |
Feb 28, 2011 | 59.56 | 60.53 | 59.50 | 60.41 | 17,533,216 | +0.96(+1.62%) |
Feb 25, 2011 | 59.23 | 59.76 | 59.02 | 59.45 | 14,638,171 | +0.04(+0.07%) |
Feb 24, 2011 | 60.03 | 60.22 | 59.13 | 59.41 | 28,286,736 | -0.14(-0.23%) |
Feb 23, 2011 | 58.54 | 60.53 | 58.53 | 59.55 | 29,451,224 | +1.14(+1.94%) |
Feb 22, 2011 | 57.78 | 59.47 | 57.78 | 58.42 | 27,000,376 | +0.93(+1.62%) |
Feb 18, 2011 | 56.72 | 57.54 | 56.50 | 57.49 | 15,215,963 | +0.90(+1.60%) |
Feb 17, 2011 | 56.23 | 56.68 | 56.14 | 56.58 | 11,362,557 | +0.30(+0.53%) |
Feb 16, 2011 | 56.32 | 56.50 | 55.95 | 56.29 | 11,657,865 | +0.19(+0.33%) |
Feb 15, 2011 | 56.24 | 56.40 | 55.70 | 56.10 | 13,097,293 | -0.36(-0.63%) |
Feb 14, 2011 | 55.61 | 56.58 | 55.61 | 56.45 | 12,025,803 | +0.71(+1.27%) |
Feb 11, 2011 | 55.54 | 56.17 | 55.42 | 55.74 | 12,676,807 | -0.14(-0.26%) |
Feb 10, 2011 | 55.42 | 56.05 | 55.33 | 55.89 | 12,612,306 | +0.27(+0.48%) |
Feb 09, 2011 | 56.49 | 56.28 | 55.31 | 55.62 | 14,273,907 | -0.87(-1.53%) |
Feb 08, 2011 | 56.57 | 56.63 | 56.13 | 56.49 | 9,880,686 | +0.05(+0.08%) |
Feb 07, 2011 | 56.22 | 56.77 | 56.21 | 56.44 | 17,750,760 | +0.32(+0.57%) |
Feb 04, 2011 | 56.02 | 56.25 | 55.78 | 56.13 | 18,218,534 | +0.24(+0.43%) |
Feb 03, 2011 | 55.81 | 56.32 | 55.35 | 55.88 | 18,177,646 | +0.12(+0.22%) |
Feb 02, 2011 | 55.12 | 55.98 | 55.12 | 55.76 | 11,437,737 | +0.15(+0.27%) |