Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 60.97 | 62.00 | 60.66 | 61.92 | 58,818 | +1.05(+1.72%) |
Apr 28, 2011 | 60.00 | 60.87 | 59.53 | 60.87 | 32,349 | +0.53(+0.88%) |
Apr 27, 2011 | 62.33 | 62.34 | 59.07 | 60.34 | 112,247 | -0.54(-0.89%) |
Apr 26, 2011 | 60.00 | 61.18 | 59.68 | 60.88 | 39,079 | +0.56(+0.93%) |
Apr 25, 2011 | 60.92 | 61.12 | 59.85 | 60.32 | 39,073 | -1.01(-1.65%) |
Apr 21, 2011 | 61.50 | 61.78 | 60.39 | 61.33 | 37,872 | -0.10(-0.16%) |
Apr 20, 2011 | 61.00 | 61.96 | 60.56 | 61.43 | 33,101 | +1.13(+1.87%) |
Apr 19, 2011 | 60.59 | 60.74 | 59.76 | 60.30 | 48,183 | -0.21(-0.35%) |
Apr 18, 2011 | 59.38 | 60.62 | 59.09 | 60.51 | 68,661 | +0.24(+0.40%) |
Apr 15, 2011 | 60.70 | 61.11 | 59.71 | 60.27 | 100,778 | -0.74(-1.21%) |
Apr 14, 2011 | 60.16 | 61.01 | 60.00 | 61.01 | 71,173 | +0.65(+1.08%) |
Apr 13, 2011 | 61.26 | 61.90 | 60.32 | 60.36 | 70,557 | -0.39(-0.64%) |
Apr 12, 2011 | 62.40 | 62.54 | 60.35 | 60.75 | 164,211 | -1.86(-2.97%) |
Apr 11, 2011 | 63.55 | 63.58 | 62.49 | 62.61 | 75,893 | -0.74(-1.17%) |
Apr 08, 2011 | 63.56 | 63.98 | 63.04 | 63.35 | 44,246 | +0.30(+0.48%) |
Apr 07, 2011 | 63.18 | 63.80 | 62.80 | 63.05 | 56,025 | -0.04(-0.06%) |
Apr 06, 2011 | 64.15 | 64.61 | 62.86 | 63.09 | 66,167 | -1.10(-1.71%) |
Apr 05, 2011 | 64.02 | 65.00 | 63.94 | 64.19 | 49,909 | +0.25(+0.39%) |
Apr 04, 2011 | 64.19 | 64.88 | 63.71 | 63.94 | 97,948 | -0.13(-0.20%) |
Apr 01, 2011 | 64.44 | 64.44 | 63.80 | 64.07 | 90,216 | +0.83(+1.31%) |
Mar 31, 2011 | 61.70 | 63.48 | 61.65 | 63.24 | 158,651 | +1.78(+2.90%) |
Mar 30, 2011 | 61.46 | 61.46 | 61.46 | 61.46 | 92,398 | +1.72(+2.88%) |
Mar 29, 2011 | 59.17 | 60.20 | 58.96 | 59.74 | 74,433 | +0.17(+0.29%) |
Mar 28, 2011 | 59.64 | 60.26 | 59.30 | 59.57 | 102,920 | +0.28(+0.47%) |
Mar 25, 2011 | 58.26 | 59.67 | 57.57 | 59.29 | 191,042 | +1.23(+2.12%) |
Mar 24, 2011 | 58.85 | 59.29 | 57.87 | 58.06 | 78,740 | -0.72(-1.22%) |
Mar 23, 2011 | 59.98 | 59.98 | 58.48 | 58.78 | 68,497 | -0.54(-0.91%) |
Mar 22, 2011 | 59.88 | 59.92 | 59.18 | 59.32 | 95,278 | -0.52(-0.87%) |
Mar 21, 2011 | 59.22 | 59.84 | 59.11 | 59.84 | 80,043 | +1.55(+2.66%) |
Mar 18, 2011 | 59.25 | 59.25 | 57.68 | 58.29 | 516,125 | +0.88(+1.53%) |
Mar 17, 2011 | 55.72 | 57.69 | 55.35 | 57.41 | 137,452 | +2.39(+4.34%) |
Mar 16, 2011 | 56.91 | 57.75 | 54.60 | 55.02 | 145,811 | -2.09(-3.66%) |
Mar 15, 2011 | 57.21 | 58.07 | 57.11 | 57.11 | 112,424 | -0.96(-1.65%) |
Mar 14, 2011 | 57.60 | 58.35 | 57.31 | 58.07 | 147,569 | +0.12(+0.21%) |
Mar 11, 2011 | 57.50 | 58.32 | 57.00 | 57.95 | 88,762 | +0.00(+0.00%) |
Mar 10, 2011 | 58.33 | 58.60 | 57.50 | 57.95 | 135,261 | -1.14(-1.93%) |
Mar 09, 2011 | 59.22 | 59.62 | 58.93 | 59.09 | 27,805 | -0.20(-0.34%) |
Mar 08, 2011 | 60.12 | 60.12 | 58.63 | 59.29 | 46,418 | -0.72(-1.20%) |
Mar 07, 2011 | 61.39 | 61.80 | 59.42 | 60.01 | 46,605 | -1.38(-2.25%) |
Mar 04, 2011 | 61.52 | 61.57 | 60.54 | 61.39 | 53,578 | -0.13(-0.21%) |
Mar 03, 2011 | 61.10 | 61.52 | 60.79 | 61.52 | 50,562 | +0.74(+1.22%) |
Mar 02, 2011 | 59.81 | 60.78 | 59.53 | 60.78 | 62,024 | +0.64(+1.06%) |
Mar 01, 2011 | 61.34 | 61.46 | 59.93 | 60.14 | 114,959 | -1.14(-1.86%) |
Feb 28, 2011 | 61.65 | 61.71 | 60.76 | 61.28 | 76,832 | -0.12(-0.20%) |
Feb 25, 2011 | 61.00 | 61.40 | 60.92 | 61.40 | 93,188 | +0.79(+1.30%) |
Feb 24, 2011 | 60.42 | 61.68 | 60.05 | 60.61 | 205,314 | +0.19(+0.31%) |
Feb 23, 2011 | 59.50 | 61.00 | 58.44 | 60.42 | 274,684 | +1.07(+1.80%) |
Feb 22, 2011 | 59.08 | 60.83 | 58.81 | 59.35 | 165,410 | +0.02(+0.03%) |
Feb 18, 2011 | 59.29 | 59.61 | 58.90 | 59.33 | 62,693 | +0.16(+0.27%) |
Feb 17, 2011 | 58.74 | 59.50 | 58.55 | 59.17 | 82,665 | +0.33(+0.56%) |
Feb 16, 2011 | 57.51 | 59.26 | 57.51 | 58.84 | 175,867 | +1.40(+2.44%) |
Feb 15, 2011 | 58.03 | 58.50 | 57.44 | 57.44 | 79,169 | -0.63(-1.08%) |
Feb 14, 2011 | 57.09 | 58.23 | 57.09 | 58.07 | 81,056 | +1.01(+1.77%) |
Feb 11, 2011 | 56.33 | 57.10 | 56.33 | 57.06 | 147,153 | +0.36(+0.63%) |
Feb 10, 2011 | 57.00 | 57.00 | 55.50 | 56.70 | 140,465 | -0.39(-0.68%) |
Feb 09, 2011 | 57.60 | 58.46 | 56.72 | 57.09 | 108,170 | -1.52(-2.59%) |
Feb 08, 2011 | 58.75 | 58.76 | 57.67 | 58.61 | 66,467 | -0.32(-0.54%) |
Feb 07, 2011 | 58.76 | 59.36 | 58.63 | 58.93 | 57,515 | +0.28(+0.48%) |
Feb 04, 2011 | 58.80 | 59.64 | 57.61 | 58.65 | 54,989 | -0.06(-0.10%) |
Feb 03, 2011 | 58.01 | 58.90 | 57.38 | 58.71 | 63,167 | +0.59(+1.02%) |
Feb 02, 2011 | 58.37 | 58.88 | 57.88 | 58.12 | 138,127 | -0.25(-0.43%) |