Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 59.69 | 60.10 | 59.24 | 60.01 | 4,035,441 | +0.55(+0.92%) |
Apr 28, 2011 | 59.73 | 60.11 | 59.14 | 59.47 | 3,531,108 | -0.42(-0.71%) |
Apr 27, 2011 | 59.18 | 60.04 | 58.70 | 59.89 | 3,375,555 | +0.82(+1.39%) |
Apr 26, 2011 | 58.32 | 59.32 | 57.99 | 59.07 | 4,261,472 | +0.86(+1.49%) |
Apr 25, 2011 | 59.02 | 59.17 | 58.14 | 58.20 | 4,796,626 | -1.35(-2.27%) |
Apr 21, 2011 | 59.77 | 59.98 | 59.50 | 59.55 | 2,711,656 | -0.01(-0.01%) |
Apr 20, 2011 | 59.58 | 60.03 | 59.34 | 59.56 | 4,116,284 | +0.60(+1.02%) |
Apr 19, 2011 | 58.08 | 59.32 | 58.08 | 58.96 | 4,301,726 | +0.59(+1.01%) |
Apr 18, 2011 | 58.73 | 58.96 | 58.05 | 58.37 | 5,462,515 | -1.01(-1.71%) |
Apr 15, 2011 | 60.05 | 60.05 | 59.21 | 59.39 | 4,884,959 | -0.27(-0.46%) |
Apr 14, 2011 | 59.64 | 60.52 | 59.61 | 59.66 | 4,017,138 | -0.45(-0.75%) |
Apr 13, 2011 | 61.27 | 61.52 | 59.60 | 60.11 | 5,939,509 | -0.97(-1.59%) |
Apr 12, 2011 | 58.74 | 61.58 | 58.68 | 61.08 | 12,084,835 | +1.83(+3.10%) |
Apr 11, 2011 | 59.29 | 60.00 | 58.95 | 59.25 | 9,284,369 | +0.84(+1.43%) |
Apr 08, 2011 | 59.91 | 60.06 | 58.35 | 58.41 | 9,885,062 | -1.54(-2.57%) |
Apr 07, 2011 | 61.27 | 61.61 | 59.93 | 59.95 | 10,631,211 | -1.05(-1.72%) |
Apr 06, 2011 | 64.32 | 65.08 | 60.68 | 61.00 | 18,811,330 | -3.67(-5.67%) |
Apr 05, 2011 | 65.14 | 65.24 | 63.93 | 64.67 | 7,259,860 | -0.40(-0.61%) |
Apr 04, 2011 | 64.70 | 65.43 | 64.41 | 65.07 | 3,999,857 | +0.77(+1.20%) |
Apr 01, 2011 | 63.70 | 64.80 | 63.69 | 64.29 | 3,253,209 | +0.80(+1.26%) |
Mar 31, 2011 | 62.08 | 63.97 | 62.08 | 63.49 | 4,477,177 | +1.29(+2.08%) |
Mar 30, 2011 | 62.30 | 62.74 | 61.51 | 62.20 | 2,793,114 | +0.25(+0.41%) |
Mar 29, 2011 | 61.82 | 61.95 | 60.65 | 61.95 | 3,228,272 | +0.22(+0.36%) |
Mar 28, 2011 | 62.42 | 62.65 | 61.52 | 61.73 | 3,301,748 | -0.45(-0.72%) |
Mar 25, 2011 | 62.22 | 63.12 | 61.96 | 62.17 | 3,109,816 | +0.21(+0.34%) |
Mar 24, 2011 | 61.86 | 62.07 | 61.31 | 61.96 | 2,599,964 | +0.44(+0.71%) |
Mar 23, 2011 | 60.40 | 61.62 | 59.92 | 61.52 | 3,488,871 | +0.94(+1.55%) |
Mar 22, 2011 | 60.55 | 60.90 | 60.14 | 60.58 | 3,149,962 | -0.03(-0.04%) |
Mar 21, 2011 | 60.88 | 60.93 | 60.33 | 60.61 | 4,218,311 | +1.00(+1.68%) |
Mar 18, 2011 | 59.66 | 60.45 | 59.49 | 59.61 | 4,459,982 | +0.56(+0.95%) |
Mar 17, 2011 | 59.26 | 60.02 | 58.68 | 59.05 | 3,131,925 | +0.68(+1.16%) |
Mar 16, 2011 | 60.06 | 60.06 | 57.75 | 58.37 | 4,960,177 | -1.21(-2.03%) |
Mar 15, 2011 | 59.04 | 60.11 | 58.92 | 59.58 | 5,417,997 | +0.66(+1.12%) |
Mar 14, 2011 | 58.95 | 59.72 | 58.35 | 58.92 | 3,004,897 | -0.40(-0.67%) |
Mar 11, 2011 | 57.87 | 59.78 | 57.66 | 59.32 | 4,660,743 | +0.37(+0.63%) |
Mar 10, 2011 | 60.52 | 60.52 | 58.80 | 58.95 | 6,530,236 | -2.03(-3.33%) |
Mar 09, 2011 | 62.30 | 62.34 | 60.81 | 60.98 | 6,390,609 | -2.10(-3.33%) |
Mar 08, 2011 | 63.11 | 63.79 | 62.65 | 63.08 | 2,775,185 | +0.12(+0.20%) |
Mar 07, 2011 | 64.49 | 65.40 | 62.15 | 62.96 | 4,333,469 | -1.24(-1.93%) |
Mar 04, 2011 | 63.39 | 64.33 | 63.14 | 64.20 | 4,645,673 | +0.97(+1.53%) |
Mar 03, 2011 | 61.81 | 63.36 | 61.64 | 63.23 | 3,158,748 | +1.64(+2.67%) |
Mar 02, 2011 | 61.51 | 62.18 | 60.80 | 61.59 | 4,731,529 | +0.04(+0.07%) |
Mar 01, 2011 | 63.46 | 63.53 | 61.37 | 61.54 | 4,193,256 | -1.63(-2.57%) |
Feb 28, 2011 | 63.62 | 63.80 | 62.75 | 63.17 | 4,131,956 | -0.28(-0.44%) |
Feb 25, 2011 | 62.56 | 63.67 | 62.32 | 63.45 | 3,214,891 | +1.47(+2.37%) |
Feb 24, 2011 | 62.10 | 63.04 | 61.22 | 61.98 | 4,465,898 | -0.33(-0.52%) |
Feb 23, 2011 | 62.10 | 62.65 | 60.85 | 62.31 | 6,881,667 | -0.31(-0.49%) |
Feb 22, 2011 | 62.46 | 64.35 | 62.39 | 62.61 | 4,551,607 | -0.99(-1.56%) |
Feb 18, 2011 | 65.42 | 65.43 | 63.29 | 63.61 | 5,908,139 | -1.55(-2.37%) |
Feb 17, 2011 | 63.81 | 65.51 | 63.31 | 65.15 | 5,076,395 | +1.02(+1.59%) |
Feb 16, 2011 | 63.47 | 65.11 | 63.39 | 64.13 | 6,338,302 | +1.27(+2.03%) |
Feb 15, 2011 | 65.72 | 65.88 | 62.11 | 62.86 | 9,686,249 | -3.15(-4.78%) |
Feb 14, 2011 | 65.79 | 66.67 | 65.70 | 66.01 | 4,473,985 | +0.07(+0.11%) |
Feb 11, 2011 | 65.45 | 66.38 | 65.12 | 65.94 | 4,341,225 | +0.07(+0.11%) |
Feb 10, 2011 | 65.27 | 66.34 | 64.79 | 65.87 | 4,406,090 | -0.23(-0.35%) |
Feb 09, 2011 | 65.64 | 66.77 | 65.29 | 66.10 | 4,854,614 | +0.47(+0.71%) |
Feb 08, 2011 | 66.15 | 66.34 | 65.15 | 65.64 | 4,244,946 | -0.75(-1.12%) |
Feb 07, 2011 | 65.94 | 66.60 | 65.94 | 66.38 | 4,548,453 | +0.78(+1.19%) |
Feb 04, 2011 | 66.01 | 66.09 | 64.95 | 65.60 | 4,145,232 | -0.15(-0.23%) |
Feb 03, 2011 | 66.78 | 66.87 | 64.81 | 65.75 | 3,664,465 | -0.54(-0.81%) |
Feb 02, 2011 | 67.09 | 67.39 | 65.47 | 66.29 | 4,735,394 | -0.54(-0.80%) |