Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 68.41 | 73.91 | 68.34 | 73.74 | 22,954,700 | +5.91(+8.71%) |
Apr 28, 2011 | 66.45 | 68.03 | 65.36 | 67.83 | 9,816,331 | +1.37(+2.07%) |
Apr 27, 2011 | 66.49 | 66.78 | 65.16 | 66.45 | 6,002,376 | +0.06(+0.09%) |
Apr 26, 2011 | 65.23 | 66.51 | 64.72 | 66.40 | 8,484,991 | +1.63(+2.51%) |
Apr 25, 2011 | 64.52 | 64.89 | 63.76 | 64.77 | 3,293,719 | -0.09(-0.14%) |
Apr 21, 2011 | 65.11 | 65.25 | 64.33 | 64.86 | 4,803,425 | -0.21(-0.33%) |
Apr 20, 2011 | 64.56 | 65.21 | 63.88 | 65.07 | 5,804,234 | +1.39(+2.18%) |
Apr 19, 2011 | 62.74 | 63.98 | 62.34 | 63.69 | 7,452,431 | +1.06(+1.70%) |
Apr 18, 2011 | 62.74 | 62.82 | 61.72 | 62.62 | 5,011,296 | -1.10(-1.72%) |
Apr 15, 2011 | 62.62 | 63.76 | 62.16 | 63.72 | 6,536,764 | +0.78(+1.24%) |
Apr 14, 2011 | 62.81 | 63.15 | 62.10 | 62.94 | 6,042,986 | +0.43(+0.68%) |
Apr 13, 2011 | 62.45 | 63.16 | 62.22 | 62.51 | 5,758,599 | -0.01(-0.01%) |
Apr 12, 2011 | 64.31 | 64.40 | 62.26 | 62.52 | 8,528,003 | -2.27(-3.51%) |
Apr 11, 2011 | 67.05 | 67.10 | 64.63 | 64.79 | 7,918,751 | -2.13(-3.18%) |
Apr 08, 2011 | 65.81 | 67.19 | 65.73 | 66.92 | 6,656,745 | +1.67(+2.56%) |
Apr 07, 2011 | 64.94 | 65.61 | 64.40 | 65.25 | 4,978,445 | +0.06(+0.09%) |
Apr 06, 2011 | 66.75 | 66.75 | 65.00 | 65.19 | 4,883,756 | -1.09(-1.65%) |
Apr 05, 2011 | 65.99 | 67.21 | 65.53 | 66.28 | 6,892,349 | -0.51(-0.76%) |
Apr 04, 2011 | 67.34 | 67.79 | 66.72 | 66.79 | 4,367,131 | -0.50(-0.75%) |
Apr 01, 2011 | 68.31 | 68.38 | 67.01 | 67.29 | 5,013,175 | -0.12(-0.18%) |
Mar 31, 2011 | 67.15 | 68.24 | 67.07 | 67.42 | 5,594,139 | +0.47(+0.70%) |
Mar 30, 2011 | 67.30 | 67.74 | 66.43 | 66.94 | 3,931,025 | -0.02(-0.03%) |
Mar 29, 2011 | 65.00 | 66.99 | 64.84 | 66.96 | 5,841,050 | +1.88(+2.89%) |
Mar 28, 2011 | 65.06 | 66.12 | 64.91 | 65.08 | 4,133,696 | +0.01(+0.02%) |
Mar 25, 2011 | 64.45 | 65.67 | 64.16 | 65.07 | 6,605,814 | +0.68(+1.06%) |
Mar 24, 2011 | 64.80 | 65.04 | 64.21 | 64.38 | 6,280,647 | -0.20(-0.31%) |
Mar 23, 2011 | 64.63 | 64.99 | 64.13 | 64.58 | 3,903,797 | -0.17(-0.26%) |
Mar 22, 2011 | 64.85 | 65.58 | 64.42 | 64.75 | 5,395,799 | -0.40(-0.61%) |
Mar 21, 2011 | 64.87 | 65.51 | 64.77 | 65.15 | 6,845,282 | +1.71(+2.69%) |
Mar 18, 2011 | 63.98 | 65.30 | 62.94 | 63.44 | 8,617,861 | +0.30(+0.48%) |
Mar 17, 2011 | 63.00 | 63.68 | 62.50 | 63.14 | 6,704,896 | +1.29(+2.09%) |
Mar 16, 2011 | 63.00 | 63.68 | 61.12 | 61.85 | 8,264,472 | -1.36(-2.15%) |
Mar 15, 2011 | 63.02 | 63.72 | 62.76 | 63.21 | 6,919,428 | -0.68(-1.06%) |
Mar 14, 2011 | 63.15 | 64.17 | 62.69 | 63.89 | 5,617,335 | +0.17(+0.27%) |
Mar 11, 2011 | 62.34 | 63.98 | 62.14 | 63.71 | 5,369,566 | +0.85(+1.35%) |
Mar 10, 2011 | 64.47 | 64.48 | 62.45 | 62.86 | 6,585,826 | -2.22(-3.41%) |
Mar 09, 2011 | 65.31 | 66.23 | 64.97 | 65.08 | 5,808,081 | -0.03(-0.05%) |
Mar 08, 2011 | 66.88 | 66.88 | 64.96 | 65.11 | 7,328,591 | -1.39(-2.09%) |
Mar 07, 2011 | 66.76 | 67.97 | 66.39 | 66.50 | 6,723,493 | +0.24(+0.37%) |
Mar 04, 2011 | 66.23 | 66.66 | 65.30 | 66.26 | 6,575,848 | +0.75(+1.15%) |
Mar 03, 2011 | 65.33 | 66.52 | 65.01 | 65.50 | 6,485,257 | +0.76(+1.18%) |
Mar 02, 2011 | 64.53 | 65.09 | 63.88 | 64.74 | 6,025,288 | +0.37(+0.57%) |
Mar 01, 2011 | 66.88 | 67.11 | 64.27 | 64.37 | 6,558,373 | -1.12(-1.72%) |
Feb 28, 2011 | 66.36 | 66.78 | 65.03 | 65.50 | 8,242,453 | -0.73(-1.10%) |
Feb 25, 2011 | 65.77 | 66.34 | 65.30 | 66.22 | 4,515,296 | +0.86(+1.32%) |
Feb 24, 2011 | 66.76 | 67.06 | 65.20 | 65.36 | 8,132,356 | -0.77(-1.17%) |
Feb 23, 2011 | 65.87 | 67.44 | 65.87 | 66.13 | 11,343,552 | +0.53(+0.80%) |
Feb 22, 2011 | 67.06 | 68.58 | 65.25 | 65.61 | 13,799,736 | -3.36(-4.87%) |
Feb 18, 2011 | 68.79 | 69.09 | 67.62 | 68.97 | 7,881,247 | +0.98(+1.44%) |
Feb 17, 2011 | 66.90 | 68.25 | 66.88 | 67.99 | 5,111,171 | +0.53(+0.79%) |
Feb 16, 2011 | 66.55 | 67.66 | 66.15 | 67.46 | 6,750,398 | +1.25(+1.89%) |
Feb 15, 2011 | 64.96 | 67.44 | 64.66 | 66.20 | 11,432,049 | +1.17(+1.80%) |
Feb 14, 2011 | 64.14 | 65.12 | 63.91 | 65.03 | 4,934,003 | +0.97(+1.51%) |
Feb 11, 2011 | 63.26 | 64.87 | 62.79 | 64.06 | 6,558,275 | +0.52(+0.82%) |
Feb 10, 2011 | 62.45 | 63.57 | 62.02 | 63.54 | 6,187,160 | +1.08(+1.73%) |
Feb 09, 2011 | 62.79 | 63.24 | 61.84 | 62.47 | 6,877,320 | -0.33(-0.52%) |
Feb 08, 2011 | 62.84 | 63.09 | 62.21 | 62.79 | 4,502,634 | +0.14(+0.23%) |
Feb 07, 2011 | 62.68 | 62.99 | 62.33 | 62.65 | 4,963,787 | +0.02(+0.03%) |
Feb 04, 2011 | 63.25 | 63.31 | 62.29 | 62.63 | 5,275,845 | -0.43(-0.68%) |
Feb 03, 2011 | 63.29 | 63.29 | 61.74 | 63.06 | 5,932,375 | -0.31(-0.49%) |
Feb 02, 2011 | 63.42 | 63.68 | 63.06 | 63.37 | 5,919,713 | -0.17(-0.27%) |