Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 63.60 | 63.66 | 63.59 | 63.66 | 409,813 | +0.06(+0.09%) |
Apr 28, 2011 | 63.59 | 63.63 | 63.57 | 63.61 | 483,240 | +0.07(+0.11%) |
Apr 27, 2011 | 63.49 | 63.55 | 63.43 | 63.54 | 532,868 | +0.03(+0.04%) |
Apr 26, 2011 | 63.50 | 63.52 | 63.47 | 63.51 | 444,739 | +0.04(+0.06%) |
Apr 25, 2011 | 63.44 | 63.49 | 63.43 | 63.48 | 356,563 | +0.02(+0.02%) |
Apr 21, 2011 | 63.40 | 63.48 | 63.39 | 63.46 | 676,356 | +0.07(+0.11%) |
Apr 20, 2011 | 63.41 | 63.44 | 63.39 | 63.39 | 1,767,953 | -0.06(-0.10%) |
Apr 19, 2011 | 63.40 | 63.45 | 63.38 | 63.45 | 1,905,430 | +0.09(+0.14%) |
Apr 18, 2011 | 63.37 | 63.43 | 63.36 | 63.37 | 554,095 | +0.05(+0.07%) |
Apr 15, 2011 | 63.28 | 63.34 | 63.27 | 63.32 | 589,769 | +0.08(+0.12%) |
Apr 14, 2011 | 63.26 | 63.29 | 63.21 | 63.24 | 537,493 | -0.02(-0.02%) |
Apr 13, 2011 | 63.19 | 63.28 | 63.17 | 63.25 | 891,493 | +0.02(+0.04%) |
Apr 12, 2011 | 63.13 | 63.24 | 63.11 | 63.23 | 488,283 | +0.20(+0.31%) |
Apr 11, 2011 | 63.05 | 63.08 | 63.02 | 63.03 | 378,735 | -0.04(-0.06%) |
Apr 08, 2011 | 63.05 | 63.10 | 63.01 | 63.07 | 326,168 | +0.00(+0.00%) |
Apr 07, 2011 | 63.06 | 63.11 | 63.03 | 63.07 | 335,933 | +0.07(+0.11%) |
Apr 06, 2011 | 63.08 | 63.08 | 62.99 | 63.00 | 810,892 | -0.02(-0.04%) |
Apr 05, 2011 | 63.16 | 63.17 | 63.03 | 63.03 | 807,274 | -0.13(-0.21%) |
Apr 04, 2011 | 63.15 | 63.19 | 63.13 | 63.16 | 361,509 | +0.09(+0.14%) |
Apr 01, 2011 | 63.00 | 63.11 | 62.96 | 63.07 | 1,395,230 | +0.01(+0.01%) |
Mar 31, 2011 | 63.17 | 63.18 | 63.07 | 63.07 | 1,911,742 | -0.04(-0.06%) |
Mar 30, 2011 | 63.11 | 63.14 | 63.08 | 63.10 | 615,976 | +0.00(+0.01%) |
Mar 29, 2011 | 63.14 | 63.14 | 63.07 | 63.10 | 1,036,779 | -0.04(-0.06%) |
Mar 28, 2011 | 63.12 | 63.15 | 63.09 | 63.14 | 800,322 | -0.02(-0.03%) |
Mar 25, 2011 | 63.25 | 63.27 | 63.10 | 63.15 | 867,084 | -0.05(-0.07%) |
Mar 24, 2011 | 63.28 | 63.29 | 63.20 | 63.20 | 379,243 | -0.12(-0.18%) |
Mar 23, 2011 | 63.34 | 63.37 | 63.29 | 63.31 | 507,390 | +0.01(+0.02%) |
Mar 22, 2011 | 63.28 | 63.33 | 63.26 | 63.30 | 407,366 | -0.02(-0.02%) |
Mar 21, 2011 | 63.36 | 63.39 | 63.30 | 63.32 | 563,837 | -0.13(-0.21%) |
Mar 18, 2011 | 63.47 | 63.47 | 63.38 | 63.45 | 605,771 | -0.02(-0.02%) |
Mar 17, 2011 | 63.45 | 63.48 | 63.39 | 63.47 | 1,026,404 | +0.03(+0.05%) |
Mar 16, 2011 | 63.40 | 63.51 | 63.37 | 63.43 | 1,440,695 | +0.08(+0.12%) |
Mar 15, 2011 | 63.46 | 63.46 | 63.36 | 63.36 | 466,650 | +0.02(+0.04%) |
Mar 14, 2011 | 63.36 | 63.43 | 63.33 | 63.33 | 408,324 | +0.06(+0.09%) |
Mar 11, 2011 | 63.33 | 63.34 | 63.27 | 63.28 | 362,775 | -0.01(-0.01%) |
Mar 10, 2011 | 63.19 | 63.31 | 63.19 | 63.28 | 318,435 | +0.13(+0.20%) |
Mar 09, 2011 | 63.16 | 63.21 | 63.13 | 63.16 | 667,864 | +0.07(+0.11%) |
Mar 08, 2011 | 63.10 | 63.11 | 63.04 | 63.09 | 485,794 | -0.03(-0.05%) |
Mar 07, 2011 | 63.10 | 63.17 | 63.07 | 63.12 | 402,110 | -0.05(-0.08%) |
Mar 04, 2011 | 63.04 | 63.17 | 63.04 | 63.17 | 717,497 | +0.21(+0.34%) |
Mar 03, 2011 | 63.06 | 63.06 | 62.96 | 62.96 | 1,581,679 | -0.20(-0.32%) |
Mar 02, 2011 | 63.20 | 63.24 | 62.70 | 63.17 | 596,592 | -0.01(-0.01%) |
Mar 01, 2011 | 63.13 | 63.21 | 63.10 | 63.17 | 649,062 | +0.05(+0.07%) |
Feb 28, 2011 | 63.12 | 63.17 | 63.11 | 63.13 | 588,847 | +0.01(+0.01%) |
Feb 25, 2011 | 63.05 | 63.12 | 63.01 | 63.12 | 1,319,811 | +0.11(+0.17%) |
Feb 24, 2011 | 63.03 | 63.11 | 63.01 | 63.01 | 613,936 | -0.04(-0.06%) |
Feb 23, 2011 | 63.09 | 63.11 | 63.03 | 63.05 | 432,025 | -0.01(-0.02%) |
Feb 22, 2011 | 62.96 | 63.08 | 62.95 | 63.07 | 1,121,837 | +0.10(+0.16%) |
Feb 18, 2011 | 62.87 | 62.96 | 62.85 | 62.96 | 675,876 | +0.07(+0.11%) |
Feb 17, 2011 | 62.86 | 62.92 | 62.84 | 62.89 | 538,445 | +0.10(+0.16%) |
Feb 16, 2011 | 62.79 | 62.84 | 62.76 | 62.79 | 603,233 | -0.02(-0.04%) |
Feb 15, 2011 | 62.74 | 62.82 | 62.74 | 62.81 | 526,832 | +0.06(+0.10%) |
Feb 14, 2011 | 62.76 | 62.80 | 62.74 | 62.75 | 653,865 | +0.00(+0.00%) |
Feb 11, 2011 | 62.80 | 62.83 | 62.73 | 62.75 | 1,146,216 | +0.01(+0.01%) |
Feb 10, 2011 | 62.78 | 62.80 | 62.72 | 62.74 | 630,909 | -0.08(-0.12%) |
Feb 09, 2011 | 62.74 | 62.84 | 62.73 | 62.82 | 1,634,876 | +0.09(+0.15%) |
Feb 08, 2011 | 62.82 | 62.84 | 62.71 | 62.73 | 864,263 | -0.13(-0.20%) |
Feb 07, 2011 | 62.79 | 62.86 | 62.74 | 62.85 | 1,118,157 | +0.02(+0.02%) |
Feb 04, 2011 | 62.93 | 62.94 | 62.83 | 62.84 | 822,233 | -0.14(-0.22%) |
Feb 03, 2011 | 63.00 | 63.03 | 62.96 | 62.98 | 728,141 | -0.12(-0.19%) |
Feb 02, 2011 | 63.14 | 63.19 | 63.07 | 63.10 | 602,108 | -0.09(-0.14%) |