Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 63.09 | 63.27 | 62.88 | 63.19 | 101,194 | +0.30(+0.48%) |
Apr 28, 2011 | 62.92 | 63.09 | 62.70 | 62.89 | 219,867 | -0.15(-0.23%) |
Apr 27, 2011 | 62.85 | 63.07 | 62.33 | 63.03 | 148,266 | +0.29(+0.46%) |
Apr 26, 2011 | 62.60 | 62.97 | 62.48 | 62.74 | 140,294 | +0.39(+0.63%) |
Apr 25, 2011 | 62.61 | 62.61 | 62.12 | 62.35 | 115,688 | -0.15(-0.25%) |
Apr 21, 2011 | 62.37 | 62.50 | 62.06 | 62.50 | 103,738 | +0.54(+0.87%) |
Apr 20, 2011 | 61.78 | 61.98 | 61.65 | 61.97 | 145,569 | +1.23(+2.02%) |
Apr 19, 2011 | 60.59 | 60.76 | 60.25 | 60.74 | 145,177 | +0.33(+0.54%) |
Apr 18, 2011 | 60.41 | 60.53 | 59.85 | 60.41 | 133,328 | -0.82(-1.34%) |
Apr 15, 2011 | 60.76 | 61.27 | 60.63 | 61.23 | 71,648 | +0.49(+0.81%) |
Apr 14, 2011 | 60.39 | 60.76 | 60.14 | 60.74 | 86,945 | -0.03(-0.04%) |
Apr 13, 2011 | 60.73 | 60.96 | 60.36 | 60.76 | 120,226 | +0.46(+0.75%) |
Apr 12, 2011 | 60.44 | 60.66 | 60.05 | 60.31 | 173,363 | -0.62(-1.02%) |
Apr 11, 2011 | 61.57 | 61.60 | 60.76 | 60.93 | 92,892 | -0.50(-0.81%) |
Apr 08, 2011 | 62.17 | 62.17 | 61.11 | 61.43 | 90,296 | -0.27(-0.44%) |
Apr 07, 2011 | 61.96 | 62.07 | 61.39 | 61.70 | 113,439 | -0.21(-0.34%) |
Apr 06, 2011 | 62.58 | 62.64 | 61.68 | 61.91 | 150,615 | -0.26(-0.42%) |
Apr 05, 2011 | 61.89 | 62.45 | 61.85 | 62.18 | 91,578 | +0.18(+0.29%) |
Apr 04, 2011 | 62.18 | 62.21 | 61.80 | 61.99 | 144,910 | +0.09(+0.15%) |
Apr 01, 2011 | 62.11 | 62.13 | 61.66 | 61.90 | 202,332 | +0.26(+0.43%) |
Mar 31, 2011 | 61.53 | 61.67 | 61.36 | 61.64 | 83,648 | +0.05(+0.09%) |
Mar 30, 2011 | 61.51 | 61.71 | 61.27 | 61.58 | 157,748 | +0.56(+0.91%) |
Mar 29, 2011 | 60.41 | 61.04 | 60.06 | 61.03 | 172,829 | +0.69(+1.15%) |
Mar 28, 2011 | 60.96 | 61.01 | 60.31 | 60.34 | 209,524 | -0.43(-0.70%) |
Mar 25, 2011 | 60.62 | 61.13 | 60.44 | 60.76 | 150,566 | +0.39(+0.65%) |
Mar 24, 2011 | 60.18 | 60.47 | 59.53 | 60.37 | 187,489 | +0.78(+1.31%) |
Mar 23, 2011 | 59.34 | 59.76 | 58.84 | 59.59 | 98,289 | +0.17(+0.28%) |
Mar 22, 2011 | 59.78 | 59.86 | 59.35 | 59.42 | 83,130 | -0.32(-0.53%) |
Mar 21, 2011 | 59.73 | 59.79 | 59.58 | 59.74 | 82,603 | +1.10(+1.87%) |
Mar 18, 2011 | 59.49 | 59.49 | 58.51 | 58.64 | 122,650 | +0.09(+0.16%) |
Mar 17, 2011 | 58.78 | 58.95 | 58.37 | 58.55 | 279,974 | +0.65(+1.12%) |
Mar 16, 2011 | 58.36 | 59.07 | 57.51 | 57.90 | 147,888 | -0.79(-1.34%) |
Mar 15, 2011 | 58.38 | 59.03 | 58.28 | 58.69 | 547,019 | -0.51(-0.87%) |
Mar 14, 2011 | 59.02 | 59.54 | 58.69 | 59.20 | 88,439 | -0.17(-0.29%) |
Mar 11, 2011 | 58.43 | 59.55 | 58.42 | 59.38 | 124,727 | +0.53(+0.90%) |
Mar 10, 2011 | 59.17 | 59.31 | 58.68 | 58.85 | 154,186 | -1.11(-1.85%) |
Mar 09, 2011 | 60.09 | 60.16 | 59.63 | 59.96 | 56,706 | -0.27(-0.45%) |
Mar 08, 2011 | 59.95 | 60.41 | 59.53 | 60.23 | 64,302 | +0.36(+0.61%) |
Mar 07, 2011 | 60.91 | 61.01 | 59.46 | 59.87 | 106,219 | -0.79(-1.31%) |
Mar 04, 2011 | 60.96 | 60.96 | 60.23 | 60.66 | 129,952 | -0.23(-0.37%) |
Mar 03, 2011 | 60.32 | 60.98 | 60.32 | 60.89 | 130,194 | +1.15(+1.92%) |
Mar 02, 2011 | 59.08 | 59.99 | 59.08 | 59.74 | 312,821 | +0.50(+0.85%) |
Mar 01, 2011 | 60.73 | 60.73 | 59.09 | 59.24 | 295,009 | -1.19(-1.97%) |
Feb 28, 2011 | 60.81 | 60.81 | 60.05 | 60.43 | 284,895 | +0.06(+0.11%) |
Feb 25, 2011 | 59.59 | 60.38 | 59.59 | 60.37 | 86,579 | +1.17(+1.98%) |
Feb 24, 2011 | 59.06 | 59.49 | 58.56 | 59.19 | 154,691 | +0.16(+0.28%) |
Feb 23, 2011 | 59.54 | 59.78 | 58.32 | 59.03 | 281,879 | -0.58(-0.98%) |
Feb 22, 2011 | 60.64 | 60.89 | 59.49 | 59.61 | 195,506 | -1.65(-2.69%) |
Feb 18, 2011 | 61.44 | 61.48 | 61.02 | 61.26 | 108,160 | -0.05(-0.09%) |
Feb 17, 2011 | 61.10 | 61.44 | 60.98 | 61.31 | 132,029 | +0.13(+0.21%) |
Feb 16, 2011 | 61.10 | 61.29 | 60.97 | 61.19 | 175,687 | +0.52(+0.86%) |
Feb 15, 2011 | 60.86 | 60.92 | 60.53 | 60.67 | 212,222 | -0.38(-0.63%) |
Feb 14, 2011 | 60.74 | 61.06 | 60.72 | 61.05 | 268,975 | +0.39(+0.65%) |
Feb 11, 2011 | 59.99 | 60.70 | 59.84 | 60.66 | 203,097 | +0.50(+0.83%) |
Feb 10, 2011 | 59.42 | 60.20 | 59.29 | 60.16 | 112,466 | +0.48(+0.81%) |
Feb 09, 2011 | 59.80 | 59.98 | 59.44 | 59.68 | 156,608 | -0.23(-0.38%) |
Feb 08, 2011 | 59.78 | 59.91 | 59.49 | 59.90 | 235,527 | +0.22(+0.37%) |
Feb 07, 2011 | 59.69 | 60.09 | 59.57 | 59.69 | 210,795 | +0.29(+0.49%) |
Feb 04, 2011 | 59.08 | 59.41 | 58.91 | 59.39 | 155,014 | +0.39(+0.66%) |
Feb 03, 2011 | 58.70 | 59.07 | 58.34 | 59.00 | 113,731 | +0.34(+0.57%) |
Feb 02, 2011 | 58.65 | 58.96 | 58.46 | 58.67 | 109,870 | -0.06(-0.11%) |