Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 62.18 | 62.81 | 61.55 | 62.15 | 1,707 | -0.79(-1.26%) |
Apr 28, 2011 | 63.19 | 63.19 | 62.06 | 62.94 | 11,064 | -1.06(-1.66%) |
Apr 27, 2011 | 64.00 | 64.00 | 64.00 | 64.00 | 300 | -0.26(-0.40%) |
Apr 26, 2011 | 64.89 | 64.89 | 64.17 | 64.26 | 1,257 | +0.18(+0.28%) |
Apr 25, 2011 | 64.02 | 64.08 | 63.96 | 64.08 | 314 | -1.47(-2.24%) |
Apr 21, 2011 | 66.80 | 66.80 | 65.54 | 65.55 | 1,071 | -0.51(-0.77%) |
Apr 20, 2011 | 65.08 | 66.06 | 65.08 | 66.06 | 450 | +1.04(+1.60%) |
Apr 19, 2011 | 64.02 | 65.36 | 64.02 | 65.02 | 4,435 | +1.51(+2.38%) |
Apr 18, 2011 | 65.25 | 65.25 | 63.51 | 63.51 | 580 | -3.95(-5.86%) |
Apr 15, 2011 | 67.16 | 67.51 | 66.66 | 67.46 | 2,958 | +0.81(+1.22%) |
Apr 14, 2011 | 65.98 | 66.85 | 65.45 | 66.65 | 2,761 | -0.97(-1.43%) |
Apr 13, 2011 | 69.16 | 69.16 | 67.00 | 67.62 | 2,100 | -1.63(-2.35%) |
Apr 12, 2011 | 70.70 | 70.70 | 68.96 | 69.25 | 700 | -2.64(-3.67%) |
Apr 11, 2011 | 72.40 | 72.86 | 71.22 | 71.89 | 9,049 | -0.60(-0.83%) |
Apr 08, 2011 | 71.69 | 72.49 | 71.50 | 72.49 | 918 | +1.73(+2.44%) |
Apr 07, 2011 | 71.60 | 71.71 | 70.66 | 70.76 | 904 | -0.71(-0.99%) |
Apr 06, 2011 | 70.50 | 71.47 | 70.20 | 71.47 | 4,917 | +2.08(+3.00%) |
Apr 05, 2011 | 69.14 | 71.00 | 69.07 | 69.39 | 28,066 | -0.23(-0.33%) |
Apr 04, 2011 | 69.00 | 69.62 | 69.00 | 69.62 | 2,361 | +1.07(+1.56%) |
Apr 01, 2011 | 68.70 | 68.72 | 68.55 | 68.55 | 410 | +1.33(+1.97%) |
Mar 31, 2011 | 68.26 | 68.26 | 67.22 | 67.22 | 850 | -0.12(-0.18%) |
Mar 30, 2011 | 67.45 | 67.45 | 67.35 | 67.35 | 270 | -0.55(-0.81%) |
Mar 29, 2011 | 67.34 | 67.92 | 67.34 | 67.90 | 4,700 | +1.38(+2.07%) |
Mar 28, 2011 | 66.55 | 66.92 | 65.66 | 66.52 | 2,166 | -0.67(-1.00%) |
Mar 25, 2011 | 68.42 | 68.42 | 66.72 | 67.19 | 3,528 | -0.39(-0.58%) |
Mar 24, 2011 | 67.79 | 68.65 | 67.32 | 67.58 | 10,363 | -1.86(-2.68%) |
Mar 23, 2011 | 68.10 | 69.44 | 68.01 | 69.44 | 6,797 | +1.84(+2.72%) |
Mar 22, 2011 | 66.08 | 67.60 | 66.08 | 67.60 | 1,281 | +0.53(+0.80%) |
Mar 21, 2011 | 67.17 | 67.17 | 67.07 | 67.07 | 853 | +0.07(+0.10%) |
Mar 18, 2011 | 67.91 | 67.91 | 67.00 | 67.00 | 1,553 | +0.51(+0.77%) |
Mar 17, 2011 | 65.81 | 67.44 | 65.81 | 66.49 | 9,820 | +2.77(+4.35%) |
Mar 16, 2011 | 64.99 | 65.00 | 63.72 | 63.72 | 2,000 | +0.20(+0.31%) |
Mar 15, 2011 | 63.22 | 63.52 | 63.22 | 63.52 | 200 | +0.47(+0.75%) |
Mar 14, 2011 | 61.30 | 63.05 | 61.30 | 63.05 | 507 | +1.68(+2.74%) |
Mar 11, 2011 | 60.43 | 61.37 | 60.43 | 61.37 | 798 | +0.37(+0.61%) |
Mar 10, 2011 | 61.00 | 61.00 | 61.00 | 61.00 | 700 | -2.04(-3.24%) |
Mar 09, 2011 | 63.04 | 63.04 | 63.04 | 63.04 | 100 | -1.11(-1.73%) |
Mar 08, 2011 | 64.15 | 64.15 | 64.15 | 64.15 | 154 | -0.73(-1.13%) |
Mar 07, 2011 | 63.83 | 64.88 | 63.82 | 64.88 | 1,884 | -0.36(-0.54%) |
Mar 04, 2011 | 66.25 | 66.25 | 65.23 | 65.23 | 1,726 | +0.19(+0.30%) |
Mar 03, 2011 | 65.04 | 65.04 | 65.04 | 65.04 | 159 | +1.83(+2.89%) |
Mar 02, 2011 | 63.25 | 63.83 | 63.15 | 63.21 | 707 | -1.77(-2.72%) |
Mar 01, 2011 | 64.98 | 64.98 | 64.98 | 64.98 | 200 | +0.84(+1.31%) |
Feb 28, 2011 | 63.74 | 64.14 | 63.67 | 64.14 | 1,942 | +0.82(+1.30%) |
Feb 25, 2011 | 62.50 | 63.32 | 62.36 | 63.32 | 886 | +0.48(+0.76%) |
Feb 24, 2011 | 61.95 | 62.84 | 61.95 | 62.84 | 3,200 | -1.50(-2.33%) |
Feb 23, 2011 | 64.06 | 64.34 | 63.87 | 64.34 | 317 | +1.36(+2.16%) |
Feb 22, 2011 | 63.83 | 63.88 | 62.98 | 62.98 | 1,149 | -3.49(-5.25%) |
Feb 18, 2011 | 65.05 | 66.47 | 65.05 | 66.47 | 967 | +1.56(+2.40%) |
Feb 17, 2011 | 64.89 | 65.17 | 64.89 | 64.91 | 1,434 | -0.35(-0.54%) |
Feb 16, 2011 | 65.12 | 65.26 | 64.95 | 65.26 | 673 | -1.27(-1.91%) |
Feb 15, 2011 | 66.53 | 66.53 | 66.53 | 66.53 | 400 | +0.44(+0.67%) |
Feb 14, 2011 | 65.57 | 66.09 | 65.13 | 66.09 | 2,895 | +3.40(+5.42%) |
Feb 10, 2011 | 62.49 | 62.69 | 62.69 | 62.69 | 9,500 | +0.98(+1.59%) |
Feb 09, 2011 | 61.79 | 61.79 | 61.71 | 61.71 | 2,779 | -2.29(-3.58%) |
Feb 08, 2011 | 63.89 | 64.00 | 63.89 | 64.00 | 760 | -0.99(-1.52%) |
Feb 07, 2011 | 64.99 | 64.99 | 64.99 | 64.99 | 130 | +0.50(+0.78%) |
Feb 04, 2011 | 64.25 | 64.63 | 64.24 | 64.49 | 570 | +0.79(+1.24%) |
Feb 03, 2011 | 63.71 | 63.71 | 63.70 | 63.70 | 768 | +0.09(+0.14%) |
Feb 02, 2011 | 64.09 | 64.09 | 63.55 | 63.61 | 5,128 | -0.70(-1.09%) |