Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 69.54 | 69.79 | 67.95 | 68.32 | 2,010,783 | -1.10(-1.59%) |
Apr 28, 2011 | 68.88 | 69.54 | 68.22 | 69.43 | 2,346,794 | +1.37(+2.02%) |
Apr 27, 2011 | 68.83 | 69.17 | 67.44 | 68.05 | 2,874,491 | -0.78(-1.13%) |
Apr 26, 2011 | 68.18 | 69.83 | 67.77 | 68.83 | 2,996,022 | +3.60(+5.52%) |
Apr 25, 2011 | 65.21 | 65.30 | 64.93 | 65.24 | 1,056,133 | +0.31(+0.47%) |
Apr 21, 2011 | 65.06 | 67.00 | 64.65 | 64.93 | 2,143,439 | +0.84(+1.32%) |
Apr 20, 2011 | 63.95 | 64.32 | 63.82 | 64.09 | 842,219 | +0.76(+1.20%) |
Apr 19, 2011 | 62.60 | 63.54 | 62.56 | 63.32 | 932,885 | +0.83(+1.34%) |
Apr 18, 2011 | 62.95 | 62.95 | 62.12 | 62.49 | 1,876,388 | -1.04(-1.64%) |
Apr 15, 2011 | 64.06 | 64.09 | 62.97 | 63.53 | 1,764,958 | -0.37(-0.58%) |
Apr 14, 2011 | 63.30 | 64.02 | 62.90 | 63.90 | 1,366,062 | +0.43(+0.68%) |
Apr 13, 2011 | 63.97 | 63.97 | 63.12 | 63.47 | 2,110,234 | +0.12(+0.18%) |
Apr 12, 2011 | 62.26 | 63.46 | 62.25 | 63.35 | 1,556,354 | +1.10(+1.77%) |
Apr 11, 2011 | 62.78 | 63.05 | 62.09 | 62.25 | 1,647,246 | -0.70(-1.11%) |
Apr 08, 2011 | 62.80 | 63.40 | 62.40 | 62.95 | 1,006,508 | +0.27(+0.43%) |
Apr 07, 2011 | 62.27 | 63.80 | 62.27 | 62.68 | 2,043,267 | +0.18(+0.29%) |
Apr 06, 2011 | 63.28 | 63.32 | 62.36 | 62.50 | 1,146,628 | -0.67(-1.07%) |
Apr 05, 2011 | 62.82 | 63.80 | 62.23 | 63.17 | 1,786,641 | -0.54(-0.85%) |
Apr 04, 2011 | 62.83 | 63.78 | 62.67 | 63.71 | 1,915,649 | +0.89(+1.41%) |
Apr 01, 2011 | 62.63 | 63.13 | 62.39 | 62.82 | 1,947,372 | +0.04(+0.07%) |
Mar 31, 2011 | 61.59 | 62.83 | 61.10 | 62.78 | 2,525,890 | +1.05(+1.70%) |
Mar 30, 2011 | 60.22 | 61.80 | 60.11 | 61.73 | 1,700,332 | +1.82(+3.04%) |
Mar 29, 2011 | 59.33 | 59.91 | 59.06 | 59.90 | 752,275 | +0.57(+0.97%) |
Mar 28, 2011 | 59.50 | 59.60 | 58.82 | 59.33 | 1,206,663 | +0.02(+0.03%) |
Mar 25, 2011 | 59.63 | 60.25 | 59.25 | 59.31 | 1,043,446 | -0.20(-0.33%) |
Mar 24, 2011 | 59.18 | 59.71 | 59.09 | 59.51 | 1,072,963 | +0.46(+0.78%) |
Mar 23, 2011 | 58.01 | 59.27 | 57.50 | 59.05 | 1,413,150 | +0.90(+1.54%) |
Mar 22, 2011 | 59.03 | 59.57 | 58.14 | 58.15 | 1,296,730 | -0.40(-0.69%) |
Mar 21, 2011 | 58.49 | 58.61 | 57.96 | 58.56 | 1,257,804 | +0.30(+0.51%) |
Mar 18, 2011 | 58.34 | 59.19 | 58.12 | 58.26 | 2,319,170 | +0.71(+1.23%) |
Mar 17, 2011 | 57.31 | 57.83 | 56.99 | 57.55 | 1,677,828 | +1.10(+1.96%) |
Mar 16, 2011 | 57.26 | 57.51 | 56.39 | 56.45 | 2,349,028 | -1.01(-1.75%) |
Mar 15, 2011 | 56.59 | 57.71 | 56.54 | 57.45 | 2,056,912 | +0.44(+0.77%) |
Mar 14, 2011 | 57.44 | 57.61 | 56.24 | 57.01 | 2,232,349 | -0.83(-1.44%) |
Mar 11, 2011 | 57.18 | 58.10 | 57.03 | 57.85 | 1,372,703 | +0.59(+1.03%) |
Mar 10, 2011 | 57.53 | 57.61 | 56.74 | 57.26 | 1,543,235 | -0.77(-1.33%) |
Mar 09, 2011 | 56.73 | 58.05 | 56.50 | 58.03 | 1,179,398 | +1.32(+2.33%) |
Mar 08, 2011 | 56.74 | 57.32 | 55.92 | 56.71 | 1,483,703 | +0.13(+0.22%) |
Mar 07, 2011 | 58.00 | 58.34 | 56.24 | 56.58 | 2,129,932 | -1.36(-2.35%) |
Mar 04, 2011 | 57.89 | 58.31 | 57.26 | 57.95 | 2,163,424 | +0.20(+0.34%) |
Mar 03, 2011 | 57.44 | 58.03 | 57.25 | 57.75 | 2,845,887 | +0.92(+1.63%) |
Mar 02, 2011 | 56.70 | 57.80 | 56.23 | 56.83 | 2,272,679 | +0.04(+0.08%) |
Mar 01, 2011 | 58.39 | 58.60 | 56.78 | 56.78 | 1,925,392 | -1.57(-2.69%) |
Feb 28, 2011 | 59.68 | 59.98 | 58.25 | 58.35 | 4,401,386 | +2.16(+3.85%) |
Feb 25, 2011 | 56.54 | 56.70 | 55.97 | 56.19 | 1,761,881 | -0.11(-0.19%) |
Feb 24, 2011 | 55.00 | 57.17 | 55.00 | 56.30 | 1,625,210 | -0.18(-0.32%) |
Feb 23, 2011 | 56.97 | 58.07 | 56.43 | 56.47 | 2,909,358 | -0.92(-1.61%) |
Feb 22, 2011 | 57.40 | 60.14 | 56.81 | 57.40 | 5,395,798 | +2.25(+4.09%) |
Feb 18, 2011 | 54.98 | 55.56 | 54.45 | 55.15 | 1,886,709 | -0.31(-0.55%) |
Feb 17, 2011 | 54.27 | 55.58 | 54.25 | 55.45 | 2,916,762 | +1.10(+2.03%) |
Feb 16, 2011 | 53.40 | 54.45 | 53.38 | 54.35 | 2,049,704 | +0.98(+1.83%) |
Feb 15, 2011 | 52.60 | 53.41 | 52.59 | 53.37 | 1,965,149 | +0.66(+1.26%) |
Feb 14, 2011 | 52.37 | 52.85 | 51.79 | 52.71 | 1,105,379 | +0.37(+0.70%) |
Feb 11, 2011 | 52.46 | 52.97 | 52.27 | 52.34 | 1,188,363 | -0.24(-0.46%) |
Feb 10, 2011 | 51.92 | 52.62 | 51.88 | 52.58 | 1,551,170 | +0.01(+0.02%) |
Feb 09, 2011 | 52.34 | 53.16 | 52.20 | 52.57 | 2,006,072 | +0.23(+0.45%) |
Feb 08, 2011 | 52.48 | 52.79 | 52.03 | 52.34 | 1,972,739 | -0.39(-0.73%) |
Feb 07, 2011 | 53.11 | 54.25 | 52.52 | 52.72 | 5,192,593 | -1.62(-2.97%) |
Feb 04, 2011 | 55.47 | 56.05 | 53.63 | 54.34 | 3,162,520 | -0.60(-1.09%) |
Feb 03, 2011 | 52.72 | 57.64 | 52.02 | 54.94 | 6,535,125 | +2.03(+3.83%) |
Feb 02, 2011 | 53.17 | 53.42 | 52.74 | 52.91 | 984,798 | -0.53(-0.99%) |