Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 68.41 | 73.91 | 68.34 | 73.74 | 22,953,436 | +5.91(+8.71%) |
Apr 28, 2011 | 66.46 | 68.03 | 65.36 | 67.83 | 9,815,791 | +1.37(+2.07%) |
Apr 27, 2011 | 66.49 | 66.78 | 65.17 | 66.46 | 6,002,045 | +0.06(+0.09%) |
Apr 26, 2011 | 65.23 | 66.52 | 64.73 | 66.40 | 8,484,523 | +1.63(+2.51%) |
Apr 25, 2011 | 64.52 | 64.89 | 63.77 | 64.77 | 3,293,537 | -0.09(-0.14%) |
Apr 21, 2011 | 65.12 | 65.26 | 64.33 | 64.86 | 4,803,161 | -0.21(-0.33%) |
Apr 20, 2011 | 64.57 | 65.21 | 63.88 | 65.08 | 5,803,914 | +1.39(+2.18%) |
Apr 19, 2011 | 62.74 | 63.99 | 62.34 | 63.69 | 7,452,021 | +1.06(+1.70%) |
Apr 18, 2011 | 62.75 | 62.82 | 61.73 | 62.62 | 5,011,020 | -1.10(-1.72%) |
Apr 15, 2011 | 62.62 | 63.76 | 62.17 | 63.72 | 6,536,404 | +0.78(+1.24%) |
Apr 14, 2011 | 62.81 | 63.15 | 62.10 | 62.94 | 6,042,653 | +0.43(+0.68%) |
Apr 13, 2011 | 62.45 | 63.16 | 62.23 | 62.52 | 5,758,282 | -0.01(-0.01%) |
Apr 12, 2011 | 64.32 | 64.40 | 62.26 | 62.52 | 8,527,534 | -2.27(-3.51%) |
Apr 11, 2011 | 67.05 | 67.10 | 64.64 | 64.79 | 7,918,315 | -2.13(-3.18%) |
Apr 08, 2011 | 65.81 | 67.19 | 65.73 | 66.92 | 6,656,379 | +1.67(+2.56%) |
Apr 07, 2011 | 64.95 | 65.61 | 64.40 | 65.25 | 4,978,171 | +0.06(+0.09%) |
Apr 06, 2011 | 66.75 | 66.75 | 65.01 | 65.19 | 4,883,487 | -1.09(-1.65%) |
Apr 05, 2011 | 65.99 | 67.21 | 65.53 | 66.28 | 6,891,970 | -0.51(-0.76%) |
Apr 04, 2011 | 67.35 | 67.80 | 66.73 | 66.79 | 4,366,891 | -0.50(-0.75%) |
Apr 01, 2011 | 68.32 | 68.39 | 67.01 | 67.30 | 5,012,899 | -0.12(-0.18%) |
Mar 31, 2011 | 67.15 | 68.24 | 67.07 | 67.42 | 5,593,831 | +0.47(+0.70%) |
Mar 30, 2011 | 67.30 | 67.75 | 66.44 | 66.95 | 3,930,809 | -0.02(-0.03%) |
Mar 29, 2011 | 65.00 | 66.99 | 64.84 | 66.97 | 5,840,728 | +1.88(+2.89%) |
Mar 28, 2011 | 65.06 | 66.12 | 64.91 | 65.08 | 4,133,468 | +0.01(+0.02%) |
Mar 25, 2011 | 64.46 | 65.67 | 64.17 | 65.07 | 6,605,450 | +0.68(+1.06%) |
Mar 24, 2011 | 64.80 | 65.04 | 64.21 | 64.39 | 6,280,301 | -0.20(-0.31%) |
Mar 23, 2011 | 64.64 | 64.99 | 64.13 | 64.59 | 3,903,582 | -0.17(-0.26%) |
Mar 22, 2011 | 64.85 | 65.58 | 64.43 | 64.76 | 5,395,502 | -0.40(-0.61%) |
Mar 21, 2011 | 64.87 | 65.51 | 64.77 | 65.15 | 6,844,905 | +1.71(+2.69%) |
Mar 18, 2011 | 63.98 | 65.30 | 62.94 | 63.44 | 8,617,387 | +0.30(+0.48%) |
Mar 17, 2011 | 63.01 | 63.68 | 62.50 | 63.14 | 6,704,527 | +1.29(+2.09%) |
Mar 16, 2011 | 63.00 | 63.68 | 61.12 | 61.85 | 8,264,017 | -1.36(-2.15%) |
Mar 15, 2011 | 63.03 | 63.73 | 62.76 | 63.21 | 6,919,047 | -0.68(-1.06%) |
Mar 14, 2011 | 63.15 | 64.17 | 62.69 | 63.89 | 5,617,026 | +0.17(+0.27%) |
Mar 11, 2011 | 62.34 | 63.98 | 62.14 | 63.72 | 5,369,270 | +0.85(+1.35%) |
Mar 10, 2011 | 64.48 | 64.48 | 62.46 | 62.86 | 6,585,463 | -2.22(-3.41%) |
Mar 09, 2011 | 65.31 | 66.23 | 64.97 | 65.08 | 5,807,761 | -0.03(-0.05%) |
Mar 08, 2011 | 66.88 | 66.88 | 64.97 | 65.12 | 7,328,187 | -1.39(-2.09%) |
Mar 07, 2011 | 66.76 | 67.97 | 66.39 | 66.50 | 6,723,122 | +0.24(+0.37%) |
Mar 04, 2011 | 66.23 | 66.66 | 65.31 | 66.26 | 6,575,485 | +0.75(+1.15%) |
Mar 03, 2011 | 65.33 | 66.52 | 65.01 | 65.51 | 6,484,900 | +0.76(+1.18%) |
Mar 02, 2011 | 64.54 | 65.09 | 63.88 | 64.74 | 6,024,956 | +0.37(+0.57%) |
Mar 01, 2011 | 66.88 | 67.11 | 64.27 | 64.38 | 6,558,012 | -1.12(-1.72%) |
Feb 28, 2011 | 66.37 | 66.79 | 65.03 | 65.50 | 8,241,998 | -0.73(-1.10%) |
Feb 25, 2011 | 65.77 | 66.35 | 65.30 | 66.23 | 4,515,047 | +0.86(+1.32%) |
Feb 24, 2011 | 66.77 | 67.06 | 65.20 | 65.37 | 8,131,908 | -0.77(-1.17%) |
Feb 23, 2011 | 65.87 | 67.44 | 65.87 | 66.14 | 11,342,927 | +0.53(+0.80%) |
Feb 22, 2011 | 67.07 | 68.58 | 65.26 | 65.61 | 13,798,976 | -3.36(-4.87%) |
Feb 18, 2011 | 68.80 | 69.09 | 67.62 | 68.97 | 7,880,812 | +0.98(+1.44%) |
Feb 17, 2011 | 66.91 | 68.25 | 66.88 | 67.99 | 5,110,889 | +0.53(+0.79%) |
Feb 16, 2011 | 66.55 | 67.66 | 66.15 | 67.46 | 6,750,026 | +1.25(+1.89%) |
Feb 15, 2011 | 64.97 | 67.44 | 64.67 | 66.21 | 11,431,419 | +1.17(+1.80%) |
Feb 14, 2011 | 64.15 | 65.12 | 63.91 | 65.04 | 4,933,731 | +0.97(+1.51%) |
Feb 11, 2011 | 63.26 | 64.88 | 62.79 | 64.07 | 6,557,914 | +0.52(+0.82%) |
Feb 10, 2011 | 62.45 | 63.57 | 62.03 | 63.55 | 6,186,819 | +1.08(+1.73%) |
Feb 09, 2011 | 62.80 | 63.24 | 61.84 | 62.47 | 6,876,941 | -0.33(-0.52%) |
Feb 08, 2011 | 62.84 | 63.09 | 62.22 | 62.80 | 4,502,386 | +0.14(+0.23%) |
Feb 07, 2011 | 62.69 | 63.00 | 62.33 | 62.66 | 4,963,514 | +0.02(+0.03%) |
Feb 04, 2011 | 63.25 | 63.31 | 62.30 | 62.64 | 5,275,554 | -0.43(-0.68%) |
Feb 03, 2011 | 63.29 | 63.29 | 61.74 | 63.07 | 5,932,048 | -0.31(-0.49%) |
Feb 02, 2011 | 63.42 | 63.68 | 63.07 | 63.37 | 5,919,387 | -0.17(-0.27%) |