Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 65.27 | 65.48 | 64.74 | 65.03 | 2,354,195 | -0.23(-0.36%) |
Apr 28, 2011 | 64.91 | 66.04 | 64.16 | 65.26 | 2,862,294 | +0.07(+0.10%) |
Apr 27, 2011 | 65.20 | 65.50 | 63.58 | 65.19 | 3,205,449 | +0.28(+0.43%) |
Apr 26, 2011 | 66.78 | 66.97 | 64.22 | 64.91 | 3,734,952 | -1.76(-2.65%) |
Apr 25, 2011 | 66.50 | 67.59 | 66.43 | 66.68 | 4,382,547 | +0.71(+1.07%) |
Apr 21, 2011 | 65.34 | 66.64 | 65.03 | 65.97 | 6,473,430 | -0.74(-1.11%) |
Apr 20, 2011 | 64.76 | 67.36 | 62.69 | 66.71 | 19,941,210 | +8.13(+13.88%) |
Apr 19, 2011 | 59.00 | 59.25 | 57.28 | 58.58 | 5,882,911 | -0.36(-0.61%) |
Apr 18, 2011 | 57.62 | 59.12 | 57.46 | 58.94 | 3,956,542 | +0.35(+0.59%) |
Apr 15, 2011 | 58.64 | 59.34 | 58.26 | 58.59 | 3,088,031 | -0.25(-0.42%) |
Apr 14, 2011 | 58.99 | 59.52 | 58.21 | 58.84 | 3,599,251 | -0.64(-1.08%) |
Apr 13, 2011 | 58.36 | 59.83 | 58.13 | 59.48 | 5,639,251 | +1.62(+2.80%) |
Apr 12, 2011 | 56.22 | 57.89 | 55.40 | 57.86 | 4,940,408 | +1.37(+2.42%) |
Apr 11, 2011 | 56.43 | 57.29 | 56.16 | 56.49 | 3,249,390 | +0.09(+0.16%) |
Apr 08, 2011 | 55.16 | 56.82 | 54.92 | 56.40 | 6,198,235 | +1.49(+2.72%) |
Apr 07, 2011 | 53.74 | 54.99 | 53.61 | 54.91 | 2,822,697 | +1.02(+1.90%) |
Apr 06, 2011 | 53.83 | 54.17 | 52.99 | 53.89 | 2,926,768 | +0.37(+0.69%) |
Apr 05, 2011 | 53.55 | 54.23 | 53.03 | 53.52 | 3,666,222 | -0.24(-0.44%) |
Apr 04, 2011 | 55.47 | 55.54 | 53.49 | 53.76 | 4,035,854 | -1.61(-2.90%) |
Apr 01, 2011 | 55.83 | 56.33 | 55.27 | 55.37 | 4,075,858 | -0.20(-0.36%) |
Mar 31, 2011 | 55.96 | 56.21 | 55.30 | 55.56 | 2,640,315 | -0.64(-1.14%) |
Mar 30, 2011 | 55.47 | 56.31 | 54.74 | 56.20 | 3,652,728 | +1.57(+2.87%) |
Mar 29, 2011 | 53.49 | 54.71 | 53.12 | 54.64 | 2,224,990 | +0.91(+1.70%) |
Mar 28, 2011 | 55.26 | 55.42 | 53.63 | 53.72 | 2,853,425 | -1.50(-2.71%) |
Mar 25, 2011 | 55.77 | 55.84 | 54.64 | 55.22 | 3,657,748 | -0.27(-0.48%) |
Mar 24, 2011 | 53.29 | 55.64 | 53.20 | 55.49 | 5,200,861 | +3.20(+6.11%) |
Mar 23, 2011 | 52.26 | 52.56 | 51.49 | 52.29 | 2,407,864 | -0.01(-0.01%) |
Mar 22, 2011 | 53.17 | 53.32 | 51.79 | 52.30 | 3,271,554 | +0.20(+0.39%) |
Mar 21, 2011 | 52.14 | 52.41 | 51.87 | 52.09 | 3,102,860 | +1.12(+2.19%) |
Mar 18, 2011 | 53.09 | 53.09 | 50.45 | 50.98 | 5,881,141 | -1.51(-2.87%) |
Mar 17, 2011 | 54.10 | 54.10 | 52.37 | 52.48 | 3,085,525 | -0.65(-1.23%) |
Mar 16, 2011 | 53.66 | 54.57 | 52.63 | 53.14 | 3,450,283 | -0.52(-0.98%) |
Mar 15, 2011 | 53.70 | 54.83 | 53.44 | 53.66 | 3,268,328 | -1.17(-2.14%) |
Mar 14, 2011 | 55.82 | 56.61 | 54.38 | 54.83 | 3,773,417 | -1.74(-3.07%) |
Mar 11, 2011 | 55.64 | 56.81 | 55.54 | 56.57 | 1,564,908 | +0.50(+0.90%) |
Mar 10, 2011 | 56.49 | 56.58 | 54.81 | 56.07 | 3,183,605 | -1.38(-2.40%) |
Mar 09, 2011 | 56.07 | 57.96 | 55.95 | 57.44 | 2,853,353 | +1.14(+2.02%) |
Mar 08, 2011 | 56.08 | 56.88 | 55.79 | 56.31 | 2,233,201 | +0.22(+0.40%) |
Mar 07, 2011 | 58.06 | 58.66 | 55.71 | 56.08 | 3,295,064 | -1.98(-3.40%) |
Mar 04, 2011 | 58.16 | 58.46 | 57.24 | 58.06 | 2,252,953 | +0.00(+0.00%) |
Mar 03, 2011 | 57.46 | 58.30 | 57.36 | 58.06 | 2,525,776 | +1.28(+2.26%) |
Mar 02, 2011 | 55.56 | 57.44 | 55.42 | 56.78 | 2,840,125 | +1.12(+2.02%) |
Mar 01, 2011 | 57.08 | 57.15 | 55.28 | 55.65 | 3,434,443 | -1.35(-2.37%) |
Feb 28, 2011 | 58.76 | 58.80 | 56.56 | 57.00 | 3,453,604 | -1.32(-2.27%) |
Feb 25, 2011 | 58.68 | 59.49 | 57.83 | 58.32 | 2,403,235 | +0.66(+1.15%) |
Feb 24, 2011 | 56.13 | 58.53 | 55.93 | 57.66 | 2,338,762 | +1.29(+2.30%) |
Feb 23, 2011 | 57.40 | 57.57 | 55.43 | 56.37 | 4,468,503 | -1.23(-2.14%) |
Feb 22, 2011 | 59.88 | 59.88 | 57.40 | 57.60 | 3,530,977 | -2.87(-4.74%) |
Feb 18, 2011 | 61.29 | 61.43 | 60.27 | 60.47 | 2,253,663 | -0.76(-1.24%) |
Feb 17, 2011 | 61.60 | 62.01 | 61.08 | 61.23 | 2,424,536 | -0.62(-1.00%) |
Feb 16, 2011 | 60.94 | 61.85 | 59.81 | 61.85 | 3,532,350 | +1.29(+2.13%) |
Feb 15, 2011 | 61.82 | 62.47 | 60.17 | 60.56 | 2,792,807 | -1.36(-2.20%) |
Feb 14, 2011 | 60.72 | 62.01 | 60.69 | 61.92 | 2,148,278 | +1.23(+2.03%) |
Feb 11, 2011 | 60.95 | 61.66 | 60.58 | 60.69 | 2,076,764 | -0.50(-0.82%) |
Feb 10, 2011 | 59.73 | 61.36 | 59.62 | 61.19 | 2,340,881 | +0.82(+1.37%) |
Feb 09, 2011 | 59.81 | 60.88 | 59.49 | 60.37 | 2,441,880 | +0.40(+0.67%) |
Feb 08, 2011 | 59.75 | 60.22 | 59.61 | 59.96 | 3,995,145 | -0.45(-0.74%) |
Feb 07, 2011 | 60.60 | 61.70 | 60.37 | 60.41 | 2,347,369 | +0.11(+0.18%) |
Feb 04, 2011 | 60.46 | 60.65 | 59.55 | 60.31 | 1,757,008 | -0.02(-0.03%) |
Feb 03, 2011 | 60.53 | 61.08 | 59.37 | 60.33 | 1,856,766 | -0.20(-0.33%) |
Feb 02, 2011 | 59.14 | 61.02 | 58.92 | 60.52 | 2,753,344 | +1.44(+2.43%) |