Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 63.72 | 64.57 | 63.10 | 64.39 | 9,606,618 | +0.46(+0.72%) |
Apr 28, 2011 | 63.21 | 64.38 | 63.11 | 63.93 | 6,682,075 | -0.19(-0.30%) |
Apr 27, 2011 | 64.45 | 64.66 | 62.65 | 64.12 | 10,687,794 | -0.06(-0.10%) |
Apr 26, 2011 | 63.27 | 64.38 | 63.15 | 64.19 | 8,339,784 | +1.02(+1.61%) |
Apr 25, 2011 | 64.09 | 64.11 | 62.85 | 63.17 | 7,646,219 | -1.24(-1.93%) |
Apr 21, 2011 | 64.15 | 65.40 | 63.83 | 64.41 | 15,277,496 | +1.36(+2.15%) |
Apr 20, 2011 | 62.86 | 63.19 | 62.49 | 63.05 | 11,861,136 | +1.26(+2.04%) |
Apr 19, 2011 | 60.72 | 61.88 | 60.59 | 61.79 | 12,128,673 | +0.99(+1.63%) |
Apr 18, 2011 | 61.06 | 61.27 | 59.98 | 60.80 | 12,913,123 | -1.37(-2.20%) |
Apr 15, 2011 | 62.20 | 62.55 | 61.12 | 62.17 | 11,384,081 | +0.46(+0.74%) |
Apr 14, 2011 | 61.08 | 61.95 | 60.78 | 61.71 | 9,367,180 | +0.16(+0.27%) |
Apr 13, 2011 | 62.32 | 62.62 | 61.45 | 61.55 | 10,426,894 | -0.32(-0.52%) |
Apr 12, 2011 | 62.98 | 63.26 | 61.38 | 61.87 | 14,907,880 | -1.84(-2.88%) |
Apr 11, 2011 | 65.27 | 65.92 | 63.42 | 63.71 | 11,522,770 | -1.47(-2.26%) |
Apr 08, 2011 | 66.51 | 66.55 | 64.86 | 65.18 | 10,882,364 | -0.55(-0.84%) |
Apr 07, 2011 | 66.10 | 66.29 | 65.08 | 65.73 | 8,724,407 | -1.35(-2.01%) |
Apr 06, 2011 | 67.16 | 67.37 | 65.21 | 67.08 | 10,123,478 | +0.45(+0.68%) |
Apr 05, 2011 | 66.43 | 67.57 | 66.28 | 66.63 | 10,494,328 | +0.07(+0.11%) |
Apr 04, 2011 | 67.68 | 68.06 | 66.46 | 66.56 | 9,270,945 | -0.67(-0.99%) |
Apr 01, 2011 | 67.51 | 68.16 | 66.88 | 67.22 | 8,356,525 | +0.32(+0.47%) |
Mar 31, 2011 | 67.62 | 68.36 | 66.83 | 66.91 | 10,445,717 | -0.28(-0.42%) |
Mar 30, 2011 | 67.19 | 67.19 | 67.19 | 67.19 | 11,440,900 | -0.51(-0.75%) |
Mar 29, 2011 | 65.11 | 67.93 | 64.68 | 67.70 | 18,765,120 | +2.82(+4.35%) |
Mar 28, 2011 | 62.07 | 65.54 | 61.89 | 64.88 | 21,976,486 | +2.54(+4.07%) |
Mar 25, 2011 | 62.94 | 63.08 | 61.97 | 62.34 | 15,118,820 | -0.87(-1.37%) |
Mar 24, 2011 | 63.75 | 63.84 | 62.21 | 63.21 | 9,095,473 | -0.29(-0.45%) |
Mar 23, 2011 | 63.65 | 63.87 | 62.87 | 63.49 | 6,714,156 | -0.19(-0.30%) |
Mar 22, 2011 | 64.08 | 64.38 | 63.33 | 63.69 | 8,980,235 | -0.69(-1.07%) |
Mar 21, 2011 | 63.85 | 64.38 | 63.79 | 64.38 | 11,417,048 | +2.73(+4.42%) |
Mar 18, 2011 | 62.96 | 63.24 | 61.21 | 61.65 | 16,230,313 | -0.80(-1.29%) |
Mar 17, 2011 | 60.85 | 62.78 | 60.35 | 62.45 | 15,680,979 | +2.83(+4.75%) |
Mar 16, 2011 | 60.31 | 60.88 | 58.78 | 59.62 | 18,500,944 | -1.22(-2.00%) |
Mar 15, 2011 | 60.49 | 61.33 | 60.36 | 60.84 | 12,310,290 | -0.40(-0.66%) |
Mar 14, 2011 | 61.25 | 61.56 | 60.01 | 61.24 | 15,876,001 | -0.63(-1.02%) |
Mar 11, 2011 | 60.03 | 62.33 | 60.01 | 61.87 | 11,963,886 | +1.17(+1.93%) |
Mar 10, 2011 | 62.14 | 62.34 | 60.54 | 60.70 | 19,166,680 | -2.83(-4.45%) |
Mar 09, 2011 | 64.16 | 64.55 | 63.16 | 63.53 | 10,617,301 | -0.93(-1.45%) |
Mar 08, 2011 | 65.50 | 65.54 | 64.23 | 64.46 | 8,300,186 | -0.29(-0.44%) |
Mar 07, 2011 | 65.85 | 66.24 | 64.51 | 64.75 | 9,574,225 | -0.83(-1.26%) |
Mar 04, 2011 | 66.46 | 66.71 | 64.89 | 65.57 | 8,421,848 | -1.04(-1.56%) |
Mar 03, 2011 | 66.25 | 66.73 | 65.67 | 66.61 | 10,664,284 | +1.33(+2.04%) |
Mar 02, 2011 | 65.19 | 65.59 | 64.22 | 65.28 | 13,047,117 | -0.37(-0.56%) |
Mar 01, 2011 | 67.79 | 68.16 | 65.57 | 65.64 | 12,827,412 | -1.38(-2.06%) |
Feb 28, 2011 | 66.81 | 67.16 | 65.87 | 67.02 | 11,604,877 | +0.41(+0.61%) |
Feb 25, 2011 | 65.02 | 66.71 | 64.75 | 66.61 | 11,169,214 | +2.30(+3.57%) |
Feb 24, 2011 | 65.90 | 66.44 | 64.22 | 64.32 | 16,492,124 | -2.33(-3.50%) |
Feb 23, 2011 | 66.15 | 67.88 | 66.03 | 66.65 | 14,425,111 | -0.01(-0.01%) |
Feb 22, 2011 | 68.16 | 68.62 | 65.58 | 66.66 | 19,007,812 | -1.53(-2.24%) |
Feb 18, 2011 | 67.98 | 68.26 | 67.19 | 68.18 | 11,514,872 | +0.48(+0.71%) |
Feb 17, 2011 | 66.33 | 68.10 | 66.33 | 67.70 | 9,384,382 | +0.26(+0.38%) |
Feb 16, 2011 | 66.26 | 67.80 | 65.85 | 67.45 | 12,397,532 | +1.20(+1.81%) |
Feb 15, 2011 | 66.07 | 66.48 | 65.39 | 66.25 | 10,262,581 | +0.07(+0.11%) |
Feb 14, 2011 | 64.72 | 66.25 | 64.72 | 66.18 | 7,984,555 | +1.52(+2.35%) |
Feb 11, 2011 | 64.38 | 65.54 | 64.14 | 64.65 | 8,239,773 | -0.19(-0.29%) |
Feb 10, 2011 | 63.38 | 64.89 | 63.17 | 64.84 | 9,607,910 | +1.53(+2.42%) |
Feb 09, 2011 | 63.24 | 64.13 | 62.42 | 63.31 | 8,623,767 | -0.41(-0.64%) |
Feb 08, 2011 | 63.94 | 64.17 | 62.67 | 63.72 | 8,637,781 | -0.55(-0.86%) |
Feb 07, 2011 | 64.12 | 65.28 | 63.75 | 64.27 | 9,434,407 | +0.36(+0.56%) |
Feb 04, 2011 | 64.10 | 64.37 | 63.07 | 63.91 | 8,437,241 | -0.07(-0.11%) |
Feb 03, 2011 | 63.96 | 64.06 | 62.76 | 63.98 | 7,717,009 | +0.25(+0.39%) |
Feb 02, 2011 | 63.99 | 64.25 | 63.27 | 63.73 | 7,716,748 | -0.40(-0.62%) |