Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 64.08 | 64.54 | 63.37 | 64.51 | 2,425,396 | +0.46(+0.72%) |
Apr 28, 2011 | 62.83 | 64.30 | 62.72 | 64.05 | 2,402,433 | +1.17(+1.86%) |
Apr 27, 2011 | 62.44 | 63.12 | 62.16 | 62.88 | 1,377,997 | +0.58(+0.93%) |
Apr 26, 2011 | 62.12 | 62.77 | 61.69 | 62.30 | 1,615,029 | +0.45(+0.73%) |
Apr 25, 2011 | 61.04 | 61.99 | 60.87 | 61.85 | 1,368,320 | +0.81(+1.32%) |
Apr 21, 2011 | 60.72 | 61.07 | 60.18 | 61.04 | 1,266,165 | +0.49(+0.81%) |
Apr 20, 2011 | 60.71 | 60.71 | 59.91 | 60.56 | 1,357,625 | +0.59(+0.99%) |
Apr 19, 2011 | 59.45 | 59.96 | 59.14 | 59.96 | 1,487,908 | +0.52(+0.88%) |
Apr 18, 2011 | 59.29 | 59.58 | 59.01 | 59.44 | 1,422,075 | -0.51(-0.85%) |
Apr 15, 2011 | 59.17 | 59.96 | 59.17 | 59.95 | 1,393,866 | +0.85(+1.43%) |
Apr 14, 2011 | 57.63 | 59.39 | 57.57 | 59.11 | 1,814,911 | +1.06(+1.82%) |
Apr 13, 2011 | 58.46 | 58.69 | 57.86 | 58.05 | 1,181,674 | -0.23(-0.40%) |
Apr 12, 2011 | 58.23 | 58.70 | 58.13 | 58.28 | 1,540,664 | -0.20(-0.35%) |
Apr 11, 2011 | 58.17 | 58.58 | 58.15 | 58.49 | 983,458 | +0.53(+0.92%) |
Apr 08, 2011 | 58.88 | 58.93 | 57.83 | 57.96 | 1,232,375 | -0.58(-0.99%) |
Apr 07, 2011 | 59.15 | 59.28 | 58.32 | 58.54 | 1,749,863 | -0.63(-1.06%) |
Apr 06, 2011 | 59.70 | 59.90 | 59.12 | 59.17 | 1,291,904 | -0.46(-0.77%) |
Apr 05, 2011 | 59.46 | 59.85 | 59.40 | 59.62 | 772,177 | -0.01(-0.02%) |
Apr 04, 2011 | 59.57 | 59.89 | 59.44 | 59.64 | 1,259,182 | +0.06(+0.09%) |
Apr 01, 2011 | 58.96 | 59.64 | 58.74 | 59.58 | 2,546,731 | +1.04(+1.78%) |
Mar 31, 2011 | 57.89 | 58.60 | 57.75 | 58.54 | 1,258,919 | +0.56(+0.97%) |
Mar 30, 2011 | 57.90 | 58.09 | 57.58 | 57.98 | 2,015,844 | +0.26(+0.45%) |
Mar 29, 2011 | 57.26 | 57.89 | 57.03 | 57.72 | 2,852,436 | +0.51(+0.88%) |
Mar 28, 2011 | 57.09 | 57.53 | 57.01 | 57.21 | 1,991,709 | +0.19(+0.33%) |
Mar 25, 2011 | 56.37 | 57.08 | 56.18 | 57.02 | 1,562,939 | +0.90(+1.60%) |
Mar 24, 2011 | 56.08 | 56.27 | 55.39 | 56.12 | 1,788,037 | +0.26(+0.47%) |
Mar 23, 2011 | 56.48 | 56.63 | 55.25 | 55.86 | 1,406,722 | -0.74(-1.30%) |
Mar 22, 2011 | 56.79 | 57.06 | 56.39 | 56.60 | 1,441,620 | -0.11(-0.19%) |
Mar 21, 2011 | 56.86 | 57.12 | 56.66 | 56.71 | 1,380,222 | +0.53(+0.94%) |
Mar 18, 2011 | 57.03 | 57.17 | 56.16 | 56.18 | 2,505,027 | -0.09(-0.15%) |
Mar 17, 2011 | 56.34 | 56.44 | 55.69 | 56.27 | 1,347,870 | +0.80(+1.45%) |
Mar 16, 2011 | 56.38 | 56.48 | 55.20 | 55.46 | 2,002,048 | -0.99(-1.75%) |
Mar 15, 2011 | 56.76 | 56.92 | 56.38 | 56.45 | 2,570,272 | -0.05(-0.09%) |
Mar 14, 2011 | 56.84 | 57.00 | 56.46 | 56.50 | 1,687,826 | -0.73(-1.28%) |
Mar 11, 2011 | 55.90 | 57.38 | 55.90 | 57.23 | 1,550,040 | +1.02(+1.81%) |
Mar 10, 2011 | 56.64 | 57.10 | 56.13 | 56.21 | 1,991,893 | -1.15(-2.01%) |
Mar 09, 2011 | 57.28 | 57.70 | 56.89 | 57.36 | 1,636,978 | +0.05(+0.09%) |
Mar 08, 2011 | 56.81 | 57.59 | 56.81 | 57.32 | 1,602,068 | +0.63(+1.12%) |
Mar 07, 2011 | 57.12 | 57.43 | 56.35 | 56.68 | 959,148 | -0.24(-0.42%) |
Mar 04, 2011 | 57.54 | 57.73 | 56.62 | 56.92 | 1,256,854 | -0.79(-1.37%) |
Mar 03, 2011 | 57.47 | 57.73 | 57.24 | 57.71 | 1,748,670 | +0.82(+1.43%) |
Mar 02, 2011 | 57.54 | 57.58 | 56.52 | 56.90 | 1,836,298 | -0.59(-1.03%) |
Mar 01, 2011 | 58.99 | 59.02 | 57.33 | 57.49 | 2,241,232 | -1.39(-2.37%) |
Feb 28, 2011 | 57.70 | 59.15 | 57.68 | 58.88 | 2,512,201 | +1.34(+2.34%) |
Feb 25, 2011 | 57.16 | 57.71 | 57.11 | 57.54 | 2,394,765 | +0.79(+1.38%) |
Feb 24, 2011 | 56.92 | 57.57 | 56.51 | 56.75 | 1,808,986 | -0.34(-0.59%) |
Feb 23, 2011 | 57.78 | 58.03 | 56.79 | 57.09 | 2,257,225 | -0.61(-1.06%) |
Feb 22, 2011 | 57.87 | 58.79 | 57.63 | 57.70 | 2,268,369 | -0.61(-1.04%) |
Feb 18, 2011 | 57.86 | 58.48 | 57.79 | 58.31 | 1,520,614 | +0.29(+0.51%) |
Feb 17, 2011 | 58.33 | 58.35 | 57.94 | 58.01 | 1,309,778 | -0.43(-0.74%) |
Feb 16, 2011 | 58.87 | 59.29 | 58.22 | 58.44 | 1,290,868 | -0.16(-0.27%) |
Feb 15, 2011 | 58.21 | 59.10 | 58.02 | 58.60 | 1,528,133 | +0.06(+0.10%) |
Feb 14, 2011 | 58.87 | 59.06 | 58.05 | 58.54 | 1,063,947 | -0.33(-0.55%) |
Feb 11, 2011 | 58.38 | 59.14 | 58.35 | 58.87 | 1,695,273 | +0.33(+0.56%) |
Feb 10, 2011 | 57.92 | 58.79 | 57.92 | 58.54 | 1,867,771 | +0.38(+0.65%) |
Feb 09, 2011 | 58.24 | 58.32 | 57.81 | 58.16 | 1,749,293 | -0.07(-0.13%) |
Feb 08, 2011 | 58.17 | 58.64 | 58.05 | 58.24 | 1,948,446 | +0.11(+0.19%) |
Feb 07, 2011 | 57.55 | 58.27 | 57.28 | 58.13 | 1,688,066 | +0.83(+1.45%) |
Feb 04, 2011 | 57.62 | 57.78 | 57.05 | 57.30 | 1,706,443 | -0.39(-0.68%) |
Feb 03, 2011 | 57.33 | 57.83 | 57.01 | 57.69 | 1,330,340 | +0.35(+0.61%) |
Feb 02, 2011 | 57.38 | 57.86 | 57.20 | 57.34 | 1,559,313 | -0.22(-0.38%) |