Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 62.46 | 63.11 | 61.93 | 62.91 | 226,981 | +0.48(+0.76%) |
Apr 28, 2011 | 60.10 | 63.23 | 59.89 | 62.43 | 508,861 | +1.97(+3.25%) |
Apr 27, 2011 | 61.26 | 61.42 | 59.26 | 60.47 | 431,015 | -0.88(-1.43%) |
Apr 26, 2011 | 60.89 | 61.95 | 60.69 | 61.34 | 160,607 | +0.50(+0.83%) |
Apr 25, 2011 | 61.67 | 61.75 | 60.27 | 60.84 | 234,458 | -0.72(-1.16%) |
Apr 21, 2011 | 61.16 | 61.80 | 60.91 | 61.56 | 97,985 | +0.36(+0.59%) |
Apr 20, 2011 | 60.94 | 61.65 | 60.89 | 61.20 | 145,681 | +1.06(+1.77%) |
Apr 19, 2011 | 59.45 | 60.25 | 58.87 | 60.13 | 218,017 | +0.77(+1.30%) |
Apr 18, 2011 | 59.19 | 59.80 | 58.64 | 59.36 | 255,193 | -0.61(-1.02%) |
Apr 15, 2011 | 59.49 | 60.26 | 59.18 | 59.97 | 222,478 | +0.48(+0.81%) |
Apr 14, 2011 | 59.16 | 60.56 | 58.56 | 59.49 | 253,050 | -0.22(-0.37%) |
Apr 13, 2011 | 59.93 | 60.14 | 58.91 | 59.71 | 161,602 | +0.05(+0.08%) |
Apr 12, 2011 | 59.96 | 60.70 | 59.46 | 59.66 | 259,035 | -0.65(-1.08%) |
Apr 11, 2011 | 61.20 | 61.61 | 60.05 | 60.31 | 210,296 | -1.12(-1.83%) |
Apr 08, 2011 | 61.74 | 61.90 | 61.00 | 61.43 | 185,601 | +0.17(+0.28%) |
Apr 07, 2011 | 61.20 | 62.19 | 61.03 | 61.26 | 340,651 | -0.07(-0.12%) |
Apr 06, 2011 | 62.71 | 62.87 | 61.19 | 61.33 | 197,583 | -1.08(-1.72%) |
Apr 05, 2011 | 61.12 | 62.97 | 61.06 | 62.41 | 323,761 | +1.06(+1.72%) |
Apr 04, 2011 | 61.13 | 61.56 | 60.89 | 61.35 | 189,831 | +0.43(+0.70%) |
Apr 01, 2011 | 60.40 | 61.38 | 60.31 | 60.92 | 257,500 | +0.64(+1.07%) |
Mar 31, 2011 | 59.57 | 60.57 | 59.54 | 60.28 | 285,948 | +0.75(+1.26%) |
Mar 30, 2011 | 59.53 | 59.53 | 59.53 | 59.53 | 211,434 | +0.30(+0.50%) |
Mar 29, 2011 | 58.04 | 59.25 | 57.96 | 59.24 | 244,788 | +1.09(+1.87%) |
Mar 28, 2011 | 58.62 | 58.62 | 58.00 | 58.15 | 173,525 | -0.35(-0.61%) |
Mar 25, 2011 | 58.09 | 59.29 | 58.01 | 58.50 | 362,446 | +0.51(+0.88%) |
Mar 24, 2011 | 57.99 | 58.08 | 57.24 | 57.99 | 284,412 | +0.26(+0.45%) |
Mar 23, 2011 | 57.55 | 58.00 | 57.21 | 57.73 | 168,934 | -0.06(-0.10%) |
Mar 22, 2011 | 57.73 | 58.16 | 57.53 | 57.79 | 149,982 | +0.01(+0.02%) |
Mar 21, 2011 | 57.73 | 57.95 | 57.41 | 57.78 | 219,246 | +0.57(+0.99%) |
Mar 18, 2011 | 57.72 | 57.81 | 56.94 | 57.21 | 856,493 | +0.21(+0.36%) |
Mar 17, 2011 | 56.99 | 57.82 | 56.40 | 57.01 | 407,866 | +0.56(+0.99%) |
Mar 16, 2011 | 56.03 | 57.24 | 55.51 | 56.45 | 806,979 | +0.44(+0.79%) |
Mar 15, 2011 | 55.96 | 56.28 | 55.83 | 56.00 | 511,539 | -0.32(-0.57%) |
Mar 14, 2011 | 55.70 | 56.84 | 55.70 | 56.32 | 294,083 | +0.14(+0.24%) |
Mar 11, 2011 | 55.23 | 56.61 | 55.18 | 56.19 | 320,266 | +0.46(+0.82%) |
Mar 10, 2011 | 55.78 | 56.63 | 54.95 | 55.73 | 470,835 | -0.37(-0.65%) |
Mar 09, 2011 | 56.45 | 56.58 | 55.56 | 56.10 | 437,631 | -0.67(-1.18%) |
Mar 08, 2011 | 57.10 | 57.14 | 55.96 | 56.77 | 481,657 | -0.08(-0.14%) |
Mar 07, 2011 | 58.18 | 58.43 | 55.94 | 56.85 | 752,623 | -1.45(-2.49%) |
Mar 04, 2011 | 58.82 | 58.82 | 57.80 | 58.30 | 212,960 | -0.30(-0.51%) |
Mar 03, 2011 | 58.61 | 58.79 | 58.24 | 58.59 | 328,328 | +0.39(+0.68%) |
Mar 02, 2011 | 59.53 | 59.73 | 58.10 | 58.20 | 515,275 | -1.59(-2.65%) |
Mar 01, 2011 | 60.16 | 60.52 | 59.23 | 59.78 | 405,814 | -0.46(-0.76%) |
Feb 28, 2011 | 59.65 | 60.30 | 59.45 | 60.24 | 337,078 | +0.95(+1.60%) |
Feb 25, 2011 | 58.28 | 59.31 | 57.75 | 59.29 | 243,212 | +1.37(+2.36%) |
Feb 24, 2011 | 58.34 | 59.61 | 56.89 | 57.93 | 483,361 | -0.48(-0.82%) |
Feb 23, 2011 | 59.17 | 59.60 | 56.99 | 58.41 | 485,588 | -0.86(-1.45%) |
Feb 22, 2011 | 60.12 | 60.90 | 59.26 | 59.27 | 376,581 | -1.70(-2.79%) |
Feb 18, 2011 | 61.69 | 61.69 | 60.48 | 60.97 | 282,630 | -0.78(-1.27%) |
Feb 17, 2011 | 62.01 | 62.01 | 61.08 | 61.75 | 240,425 | +0.19(+0.30%) |
Feb 16, 2011 | 61.14 | 61.76 | 60.90 | 61.56 | 191,032 | +0.71(+1.17%) |
Feb 15, 2011 | 62.85 | 62.85 | 60.72 | 60.85 | 195,717 | -0.79(-1.28%) |
Feb 14, 2011 | 61.00 | 62.28 | 60.92 | 61.64 | 311,704 | +0.83(+1.37%) |
Feb 11, 2011 | 60.96 | 61.00 | 60.16 | 60.81 | 353,751 | -0.10(-0.16%) |
Feb 10, 2011 | 59.80 | 61.65 | 59.62 | 60.90 | 379,951 | +0.96(+1.59%) |
Feb 09, 2011 | 59.22 | 60.43 | 58.83 | 59.95 | 430,204 | -0.59(-0.97%) |
Feb 08, 2011 | 60.53 | 60.78 | 59.97 | 60.54 | 221,449 | +0.13(+0.22%) |
Feb 07, 2011 | 60.45 | 61.04 | 60.17 | 60.40 | 236,344 | +0.21(+0.34%) |
Feb 04, 2011 | 60.19 | 60.65 | 59.47 | 60.20 | 354,732 | +0.03(+0.05%) |
Feb 03, 2011 | 60.83 | 61.06 | 59.65 | 60.17 | 391,093 | -0.77(-1.26%) |
Feb 02, 2011 | 60.58 | 61.34 | 60.52 | 60.94 | 316,057 | +0.16(+0.26%) |