Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 63.79 | 63.85 | 63.77 | 63.85 | 408,631 | +0.06(+0.09%) |
Apr 28, 2011 | 63.78 | 63.82 | 63.75 | 63.79 | 481,847 | +0.07(+0.11%) |
Apr 27, 2011 | 63.67 | 63.73 | 63.61 | 63.72 | 531,332 | +0.03(+0.04%) |
Apr 26, 2011 | 63.68 | 63.71 | 63.65 | 63.70 | 443,457 | +0.04(+0.06%) |
Apr 25, 2011 | 63.62 | 63.67 | 63.61 | 63.66 | 355,535 | +0.02(+0.02%) |
Apr 21, 2011 | 63.59 | 63.66 | 63.57 | 63.64 | 674,406 | +0.07(+0.11%) |
Apr 20, 2011 | 63.60 | 63.62 | 63.57 | 63.57 | 1,762,856 | -0.06(-0.10%) |
Apr 19, 2011 | 63.59 | 63.64 | 63.56 | 63.64 | 1,899,937 | +0.09(+0.14%) |
Apr 18, 2011 | 63.55 | 63.61 | 63.54 | 63.55 | 552,497 | +0.05(+0.07%) |
Apr 15, 2011 | 63.46 | 63.52 | 63.45 | 63.50 | 588,069 | +0.08(+0.12%) |
Apr 14, 2011 | 63.45 | 63.47 | 63.39 | 63.42 | 535,944 | -0.02(-0.02%) |
Apr 13, 2011 | 63.37 | 63.46 | 63.35 | 63.44 | 888,923 | +0.02(+0.04%) |
Apr 12, 2011 | 63.31 | 63.42 | 63.30 | 63.41 | 486,875 | +0.20(+0.31%) |
Apr 11, 2011 | 63.23 | 63.26 | 63.20 | 63.22 | 377,643 | -0.04(-0.06%) |
Apr 08, 2011 | 63.23 | 63.28 | 63.20 | 63.26 | 325,228 | +0.00(+0.00%) |
Apr 07, 2011 | 63.24 | 63.30 | 63.21 | 63.26 | 334,965 | +0.07(+0.11%) |
Apr 06, 2011 | 63.26 | 63.26 | 63.18 | 63.18 | 808,555 | -0.02(-0.04%) |
Apr 05, 2011 | 63.34 | 63.35 | 63.21 | 63.21 | 804,946 | -0.13(-0.21%) |
Apr 04, 2011 | 63.33 | 63.37 | 63.31 | 63.34 | 360,467 | +0.09(+0.14%) |
Apr 01, 2011 | 63.18 | 63.30 | 63.14 | 63.26 | 1,391,208 | +0.01(+0.01%) |
Mar 31, 2011 | 63.35 | 63.36 | 63.25 | 63.25 | 1,906,230 | -0.04(-0.06%) |
Mar 30, 2011 | 63.30 | 63.33 | 63.26 | 63.29 | 614,200 | +0.00(+0.01%) |
Mar 29, 2011 | 63.32 | 63.33 | 63.25 | 63.28 | 1,033,790 | -0.04(-0.06%) |
Mar 28, 2011 | 63.30 | 63.33 | 63.27 | 63.32 | 798,014 | -0.02(-0.02%) |
Mar 25, 2011 | 63.44 | 63.45 | 63.29 | 63.33 | 864,585 | -0.05(-0.07%) |
Mar 24, 2011 | 63.46 | 63.48 | 63.38 | 63.38 | 378,149 | -0.12(-0.18%) |
Mar 23, 2011 | 63.52 | 63.56 | 63.48 | 63.50 | 505,927 | +0.01(+0.02%) |
Mar 22, 2011 | 63.46 | 63.52 | 63.44 | 63.48 | 406,192 | -0.02(-0.02%) |
Mar 21, 2011 | 63.54 | 63.57 | 63.48 | 63.50 | 562,212 | -0.13(-0.21%) |
Mar 18, 2011 | 63.65 | 63.65 | 63.56 | 63.63 | 604,024 | -0.02(-0.02%) |
Mar 17, 2011 | 63.63 | 63.66 | 63.58 | 63.65 | 1,023,445 | +0.03(+0.05%) |
Mar 16, 2011 | 63.59 | 63.70 | 63.55 | 63.62 | 1,436,542 | +0.08(+0.12%) |
Mar 15, 2011 | 63.64 | 63.64 | 63.54 | 63.54 | 465,305 | +0.02(+0.04%) |
Mar 14, 2011 | 63.54 | 63.61 | 63.52 | 63.52 | 407,147 | +0.06(+0.09%) |
Mar 11, 2011 | 63.52 | 63.52 | 63.45 | 63.46 | 361,730 | -0.01(-0.01%) |
Mar 10, 2011 | 63.37 | 63.49 | 63.37 | 63.47 | 317,517 | +0.13(+0.20%) |
Mar 09, 2011 | 63.34 | 63.39 | 63.31 | 63.34 | 665,938 | +0.07(+0.11%) |
Mar 08, 2011 | 63.28 | 63.29 | 63.22 | 63.27 | 484,394 | -0.03(-0.05%) |
Mar 07, 2011 | 63.29 | 63.36 | 63.25 | 63.30 | 400,951 | -0.05(-0.08%) |
Mar 04, 2011 | 63.22 | 63.36 | 63.22 | 63.36 | 715,428 | +0.21(+0.34%) |
Mar 03, 2011 | 63.25 | 63.25 | 63.14 | 63.14 | 1,577,119 | -0.20(-0.32%) |
Mar 02, 2011 | 63.38 | 63.42 | 62.88 | 63.35 | 594,872 | -0.01(-0.01%) |
Mar 01, 2011 | 63.31 | 63.39 | 63.29 | 63.36 | 647,191 | +0.05(+0.07%) |
Feb 28, 2011 | 63.30 | 63.35 | 63.29 | 63.31 | 587,149 | +0.01(+0.01%) |
Feb 25, 2011 | 63.23 | 63.30 | 63.19 | 63.30 | 1,316,007 | +0.11(+0.17%) |
Feb 24, 2011 | 63.22 | 63.30 | 63.19 | 63.19 | 612,166 | -0.04(-0.06%) |
Feb 23, 2011 | 63.27 | 63.29 | 63.22 | 63.23 | 430,780 | -0.02(-0.02%) |
Feb 22, 2011 | 63.14 | 63.26 | 63.13 | 63.25 | 1,118,603 | +0.10(+0.16%) |
Feb 18, 2011 | 63.05 | 63.15 | 63.03 | 63.15 | 673,928 | +0.07(+0.11%) |
Feb 17, 2011 | 63.04 | 63.10 | 63.02 | 63.08 | 536,893 | +0.10(+0.16%) |
Feb 16, 2011 | 62.97 | 63.02 | 62.94 | 62.97 | 601,494 | -0.02(-0.04%) |
Feb 15, 2011 | 62.92 | 63.00 | 62.92 | 63.00 | 525,313 | +0.06(+0.10%) |
Feb 14, 2011 | 62.94 | 62.98 | 62.93 | 62.93 | 651,980 | +0.00(+0.00%) |
Feb 11, 2011 | 62.98 | 63.01 | 62.91 | 62.93 | 1,142,911 | +0.01(+0.01%) |
Feb 10, 2011 | 62.97 | 62.98 | 62.90 | 62.93 | 629,090 | -0.08(-0.13%) |
Feb 09, 2011 | 62.92 | 63.02 | 62.91 | 63.00 | 1,630,163 | +0.09(+0.15%) |
Feb 08, 2011 | 63.00 | 63.02 | 62.89 | 62.91 | 861,771 | -0.13(-0.20%) |
Feb 07, 2011 | 62.97 | 63.04 | 62.93 | 63.04 | 1,114,934 | +0.02(+0.02%) |
Feb 04, 2011 | 63.11 | 63.12 | 63.01 | 63.02 | 819,862 | -0.14(-0.22%) |
Feb 03, 2011 | 63.19 | 63.22 | 63.15 | 63.16 | 726,042 | -0.12(-0.19%) |
Feb 02, 2011 | 63.33 | 63.37 | 63.25 | 63.28 | 600,373 | -0.09(-0.14%) |