Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 68.56 | 69.72 | 68.23 | 69.44 | 1,196,768 | +0.98(+1.43%) |
Apr 28, 2011 | 68.71 | 68.94 | 68.14 | 68.46 | 1,153,069 | -0.29(-0.42%) |
Apr 27, 2011 | 66.91 | 68.85 | 66.58 | 68.75 | 1,754,854 | +2.07(+3.10%) |
Apr 26, 2011 | 67.05 | 67.33 | 66.38 | 66.68 | 1,706,128 | -0.17(-0.25%) |
Apr 25, 2011 | 66.82 | 67.00 | 66.47 | 66.85 | 1,317,666 | -0.07(-0.10%) |
Apr 21, 2011 | 65.80 | 67.26 | 65.65 | 66.92 | 1,787,694 | +1.16(+1.76%) |
Apr 20, 2011 | 64.95 | 65.96 | 64.78 | 65.76 | 1,876,803 | +1.66(+2.59%) |
Apr 19, 2011 | 63.90 | 64.75 | 63.89 | 64.10 | 1,902,831 | +0.30(+0.47%) |
Apr 18, 2011 | 64.13 | 64.47 | 63.22 | 63.80 | 2,033,920 | -1.20(-1.85%) |
Apr 15, 2011 | 63.34 | 65.18 | 62.99 | 65.00 | 2,422,820 | +1.84(+2.91%) |
Apr 14, 2011 | 61.76 | 63.29 | 61.52 | 63.16 | 2,555,715 | +0.85(+1.36%) |
Apr 13, 2011 | 61.71 | 62.37 | 61.31 | 62.31 | 2,097,332 | +0.83(+1.35%) |
Apr 12, 2011 | 61.57 | 62.33 | 61.29 | 61.48 | 1,033,750 | -0.57(-0.92%) |
Apr 11, 2011 | 61.75 | 62.19 | 61.34 | 62.05 | 1,234,366 | +0.62(+1.01%) |
Apr 08, 2011 | 62.60 | 62.71 | 61.12 | 61.43 | 1,071,214 | -0.78(-1.25%) |
Apr 07, 2011 | 61.99 | 63.09 | 61.17 | 62.21 | 1,964,902 | -0.41(-0.65%) |
Apr 06, 2011 | 63.62 | 63.85 | 62.41 | 62.62 | 1,117,538 | -0.62(-0.98%) |
Apr 05, 2011 | 62.16 | 63.77 | 62.15 | 63.24 | 1,851,010 | +0.81(+1.30%) |
Apr 04, 2011 | 62.39 | 62.62 | 61.70 | 62.43 | 956,483 | -0.09(-0.14%) |
Apr 01, 2011 | 61.75 | 62.82 | 61.69 | 62.52 | 1,461,721 | +1.08(+1.76%) |
Mar 31, 2011 | 61.45 | 61.83 | 60.69 | 61.44 | 1,585,497 | -0.16(-0.26%) |
Mar 30, 2011 | 60.84 | 61.67 | 60.50 | 61.60 | 1,781,766 | +0.86(+1.42%) |
Mar 29, 2011 | 58.54 | 60.74 | 58.54 | 60.74 | 1,679,409 | +2.14(+3.65%) |
Mar 28, 2011 | 60.09 | 60.27 | 58.60 | 58.60 | 1,896,043 | -1.40(-2.33%) |
Mar 25, 2011 | 59.93 | 60.58 | 59.49 | 60.00 | 1,877,644 | +0.40(+0.67%) |
Mar 24, 2011 | 59.93 | 60.14 | 58.66 | 59.60 | 1,853,124 | +0.23(+0.39%) |
Mar 23, 2011 | 59.30 | 59.95 | 57.90 | 59.37 | 2,174,293 | -0.12(-0.20%) |
Mar 22, 2011 | 60.00 | 60.22 | 59.24 | 59.49 | 2,719,763 | -0.73(-1.21%) |
Mar 21, 2011 | 60.24 | 60.65 | 59.73 | 60.22 | 6,563,952 | +2.93(+5.11%) |
Mar 18, 2011 | 57.50 | 57.69 | 56.50 | 57.29 | 3,355,688 | +0.62(+1.09%) |
Mar 17, 2011 | 57.08 | 57.42 | 55.77 | 56.67 | 2,534,123 | +0.46(+0.82%) |
Mar 16, 2011 | 57.56 | 58.18 | 55.60 | 56.21 | 3,390,536 | -1.47(-2.55%) |
Mar 15, 2011 | 56.99 | 59.86 | 56.87 | 57.68 | 5,407,490 | -2.18(-3.64%) |
Mar 14, 2011 | 61.45 | 61.68 | 58.88 | 59.86 | 5,629,969 | -3.33(-5.27%) |
Mar 11, 2011 | 61.10 | 63.41 | 60.85 | 63.19 | 1,986,304 | +1.29(+2.08%) |
Mar 10, 2011 | 62.96 | 63.11 | 61.76 | 61.90 | 1,783,147 | -1.84(-2.89%) |
Mar 09, 2011 | 63.64 | 63.84 | 62.95 | 63.74 | 1,563,580 | +0.04(+0.06%) |
Mar 08, 2011 | 63.10 | 64.62 | 62.89 | 63.70 | 2,157,921 | +0.73(+1.16%) |
Mar 07, 2011 | 64.02 | 65.19 | 62.65 | 62.97 | 2,302,435 | +0.38(+0.61%) |
Mar 04, 2011 | 62.05 | 62.68 | 61.77 | 62.59 | 1,335,198 | +0.47(+0.76%) |
Mar 03, 2011 | 61.29 | 62.23 | 60.65 | 62.12 | 1,315,841 | +1.40(+2.31%) |
Mar 02, 2011 | 60.19 | 61.35 | 59.98 | 60.72 | 1,104,763 | +0.43(+0.71%) |
Mar 01, 2011 | 61.77 | 62.09 | 60.23 | 60.29 | 1,058,516 | -1.26(-2.05%) |
Feb 28, 2011 | 61.39 | 62.31 | 61.25 | 61.55 | 1,242,505 | +0.40(+0.65%) |
Feb 25, 2011 | 61.00 | 61.84 | 60.36 | 61.15 | 919,780 | +0.60(+0.99%) |
Feb 24, 2011 | 59.98 | 61.11 | 59.62 | 60.55 | 1,766,916 | +0.59(+0.98%) |
Feb 23, 2011 | 62.73 | 62.73 | 58.98 | 59.96 | 2,685,551 | -2.74(-4.37%) |
Feb 22, 2011 | 63.33 | 64.60 | 62.60 | 62.70 | 1,252,971 | -2.00(-3.09%) |
Feb 18, 2011 | 64.00 | 64.70 | 63.84 | 64.70 | 1,372,628 | +0.84(+1.32%) |
Feb 17, 2011 | 63.75 | 64.71 | 63.70 | 63.86 | 1,358,867 | -0.13(-0.20%) |
Feb 16, 2011 | 64.36 | 64.93 | 63.48 | 63.99 | 1,884,302 | -0.07(-0.11%) |
Feb 15, 2011 | 64.34 | 64.93 | 63.68 | 64.06 | 1,083,941 | -0.66(-1.02%) |
Feb 14, 2011 | 64.59 | 65.58 | 64.33 | 64.72 | 2,314,938 | +0.27(+0.42%) |
Feb 11, 2011 | 62.96 | 64.49 | 62.52 | 64.45 | 1,460,003 | +1.05(+1.66%) |
Feb 10, 2011 | 62.62 | 63.45 | 62.34 | 63.40 | 946,450 | +0.61(+0.97%) |
Feb 09, 2011 | 61.88 | 63.21 | 61.83 | 62.79 | 1,289,089 | +0.54(+0.87%) |
Feb 08, 2011 | 62.46 | 62.70 | 62.04 | 62.25 | 987,148 | -0.13(-0.21%) |
Feb 07, 2011 | 61.73 | 62.98 | 61.73 | 62.38 | 1,197,487 | +0.42(+0.68%) |
Feb 04, 2011 | 62.47 | 62.69 | 61.14 | 61.96 | 2,398,801 | +1.14(+1.87%) |
Feb 03, 2011 | 59.05 | 60.91 | 59.05 | 60.82 | 2,001,905 | +2.27(+3.88%) |
Feb 02, 2011 | 58.79 | 59.03 | 57.96 | 58.55 | 1,519,488 | -0.46(-0.78%) |