Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 64.22 | 64.60 | 64.18 | 64.41 | 4,658,329 | -0.01(-0.02%) |
Apr 28, 2011 | 63.68 | 64.47 | 63.67 | 64.42 | 5,430,763 | +0.50(+0.79%) |
Apr 27, 2011 | 63.39 | 63.96 | 63.20 | 63.92 | 5,699,606 | +0.35(+0.55%) |
Apr 26, 2011 | 62.95 | 64.00 | 62.54 | 63.57 | 12,075,642 | +1.21(+1.93%) |
Apr 25, 2011 | 62.42 | 62.50 | 61.80 | 62.36 | 3,300,952 | +0.13(+0.21%) |
Apr 21, 2011 | 62.34 | 62.57 | 62.06 | 62.23 | 4,423,810 | +0.11(+0.17%) |
Apr 20, 2011 | 61.60 | 62.56 | 61.58 | 62.13 | 5,494,700 | +1.26(+2.07%) |
Apr 19, 2011 | 60.73 | 60.98 | 60.61 | 60.87 | 3,675,073 | +0.27(+0.45%) |
Apr 18, 2011 | 60.92 | 60.92 | 60.02 | 60.59 | 5,490,562 | -0.91(-1.48%) |
Apr 15, 2011 | 61.55 | 61.71 | 60.95 | 61.50 | 4,696,340 | -0.08(-0.13%) |
Apr 14, 2011 | 61.24 | 61.77 | 60.79 | 61.58 | 3,457,327 | +0.05(+0.09%) |
Apr 13, 2011 | 61.67 | 61.79 | 61.32 | 61.53 | 4,279,383 | +0.32(+0.53%) |
Apr 12, 2011 | 61.75 | 61.80 | 60.98 | 61.20 | 5,904,884 | -0.97(-1.57%) |
Apr 11, 2011 | 62.01 | 62.71 | 61.89 | 62.18 | 4,862,233 | +0.41(+0.67%) |
Apr 08, 2011 | 62.01 | 62.12 | 61.37 | 61.77 | 3,719,596 | +0.02(+0.03%) |
Apr 07, 2011 | 61.96 | 62.24 | 61.36 | 61.75 | 5,191,204 | -0.42(-0.67%) |
Apr 06, 2011 | 62.24 | 62.35 | 61.77 | 62.16 | 3,771,721 | +0.28(+0.46%) |
Apr 05, 2011 | 61.96 | 62.28 | 61.63 | 61.88 | 3,480,169 | -0.17(-0.27%) |
Apr 04, 2011 | 61.41 | 62.17 | 61.41 | 62.05 | 2,954,749 | +0.34(+0.55%) |
Apr 01, 2011 | 61.97 | 62.50 | 61.37 | 61.71 | 5,353,520 | -0.25(-0.40%) |
Mar 31, 2011 | 61.23 | 62.07 | 61.20 | 61.95 | 4,838,423 | +0.68(+1.11%) |
Mar 30, 2011 | 61.27 | 61.27 | 61.27 | 61.27 | 5,383,609 | -0.25(-0.40%) |
Mar 29, 2011 | 61.14 | 61.56 | 60.89 | 61.52 | 3,353,818 | +0.48(+0.78%) |
Mar 28, 2011 | 61.24 | 61.50 | 61.04 | 61.04 | 3,644,146 | -0.10(-0.16%) |
Mar 25, 2011 | 61.54 | 61.60 | 61.05 | 61.14 | 4,151,222 | -0.21(-0.33%) |
Mar 24, 2011 | 61.36 | 61.61 | 60.89 | 61.34 | 3,919,394 | +0.29(+0.48%) |
Mar 23, 2011 | 60.04 | 61.40 | 60.03 | 61.05 | 6,004,288 | +0.95(+1.59%) |
Mar 22, 2011 | 60.27 | 60.61 | 59.91 | 60.10 | 3,120,091 | -0.17(-0.27%) |
Mar 21, 2011 | 60.75 | 60.83 | 60.20 | 60.26 | 5,398,336 | +1.31(+2.21%) |
Mar 18, 2011 | 59.45 | 59.70 | 58.66 | 58.96 | 7,287,704 | +0.19(+0.33%) |
Mar 17, 2011 | 58.70 | 58.95 | 58.34 | 58.77 | 5,407,060 | +0.76(+1.30%) |
Mar 16, 2011 | 59.01 | 59.13 | 57.59 | 58.01 | 9,647,126 | -1.29(-2.18%) |
Mar 15, 2011 | 58.63 | 59.69 | 58.49 | 59.30 | 7,963,762 | -1.01(-1.67%) |
Mar 14, 2011 | 60.44 | 60.44 | 59.57 | 60.31 | 5,358,487 | -0.39(-0.64%) |
Mar 11, 2011 | 59.44 | 60.99 | 59.44 | 60.70 | 5,302,928 | +1.06(+1.78%) |
Mar 10, 2011 | 61.17 | 61.17 | 59.63 | 59.64 | 7,695,212 | -2.09(-3.39%) |
Mar 09, 2011 | 61.97 | 62.11 | 61.34 | 61.73 | 3,197,160 | -0.38(-0.62%) |
Mar 08, 2011 | 61.20 | 62.39 | 61.16 | 62.12 | 5,469,919 | +0.89(+1.46%) |
Mar 07, 2011 | 61.34 | 61.99 | 60.97 | 61.22 | 5,723,174 | +0.14(+0.23%) |
Mar 04, 2011 | 61.43 | 61.81 | 60.53 | 61.08 | 4,184,617 | -0.41(-0.67%) |
Mar 03, 2011 | 60.86 | 61.89 | 60.86 | 61.50 | 4,620,106 | +0.99(+1.63%) |
Mar 02, 2011 | 59.79 | 61.09 | 59.79 | 60.51 | 4,240,123 | +0.57(+0.95%) |
Mar 01, 2011 | 61.08 | 61.19 | 59.93 | 59.94 | 6,049,005 | -1.17(-1.92%) |
Feb 28, 2011 | 60.89 | 61.38 | 60.36 | 61.11 | 7,240,185 | +1.31(+2.19%) |
Feb 25, 2011 | 59.47 | 60.08 | 59.43 | 59.80 | 4,315,564 | +0.15(+0.24%) |
Feb 24, 2011 | 59.92 | 60.12 | 59.15 | 59.65 | 6,030,906 | -0.15(-0.25%) |
Feb 23, 2011 | 61.34 | 61.34 | 59.55 | 59.81 | 8,091,340 | -1.15(-1.89%) |
Feb 22, 2011 | 61.44 | 62.05 | 60.84 | 60.96 | 7,594,790 | -0.64(-1.03%) |
Feb 18, 2011 | 61.44 | 61.60 | 60.99 | 61.60 | 5,184,387 | +0.15(+0.25%) |
Feb 17, 2011 | 61.05 | 61.60 | 60.97 | 61.44 | 4,730,033 | +0.27(+0.43%) |
Feb 16, 2011 | 60.60 | 61.59 | 60.59 | 61.18 | 5,895,639 | +0.58(+0.96%) |
Feb 15, 2011 | 60.28 | 60.69 | 59.94 | 60.59 | 4,512,135 | +0.07(+0.11%) |
Feb 14, 2011 | 60.41 | 60.79 | 60.41 | 60.53 | 5,190,902 | +0.07(+0.11%) |
Feb 11, 2011 | 59.50 | 60.56 | 59.32 | 60.46 | 5,177,362 | +0.80(+1.34%) |
Feb 10, 2011 | 59.44 | 59.73 | 59.25 | 59.67 | 4,232,178 | -0.13(-0.21%) |
Feb 09, 2011 | 58.93 | 59.83 | 59.05 | 59.79 | 7,267,285 | +0.86(+1.46%) |
Feb 08, 2011 | 58.60 | 58.95 | 58.47 | 58.93 | 4,112,339 | +0.45(+0.77%) |
Feb 07, 2011 | 58.07 | 58.78 | 57.83 | 58.48 | 3,980,435 | +0.33(+0.57%) |
Feb 04, 2011 | 57.91 | 58.22 | 57.73 | 58.15 | 2,996,881 | +0.25(+0.43%) |
Feb 03, 2011 | 57.84 | 58.14 | 57.66 | 57.90 | 3,009,445 | +0.11(+0.18%) |
Feb 02, 2011 | 57.75 | 58.26 | 57.75 | 57.80 | 4,391,662 | -0.03(-0.05%) |