Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 61.33 | 61.41 | 60.89 | 60.97 | 674,376 | -0.37(-0.61%) |
Apr 28, 2011 | 61.64 | 61.79 | 60.88 | 61.35 | 1,160,741 | -0.51(-0.83%) |
Apr 27, 2011 | 60.46 | 62.62 | 60.30 | 61.86 | 2,497,082 | +1.68(+2.79%) |
Apr 26, 2011 | 59.62 | 60.44 | 59.58 | 60.18 | 783,673 | +0.76(+1.28%) |
Apr 25, 2011 | 59.35 | 59.72 | 59.27 | 59.42 | 592,600 | +0.20(+0.34%) |
Apr 21, 2011 | 59.30 | 59.64 | 58.65 | 59.22 | 1,050,386 | +0.01(+0.01%) |
Apr 20, 2011 | 59.59 | 59.70 | 58.79 | 59.21 | 1,535,036 | +0.28(+0.47%) |
Apr 19, 2011 | 60.45 | 60.63 | 58.92 | 58.94 | 1,083,477 | -1.24(-2.05%) |
Apr 18, 2011 | 58.32 | 60.72 | 58.32 | 60.17 | 2,455,311 | +1.28(+2.18%) |
Apr 15, 2011 | 58.99 | 59.15 | 58.39 | 58.89 | 2,037,560 | +0.10(+0.18%) |
Apr 14, 2011 | 59.14 | 59.14 | 58.68 | 58.79 | 1,329,809 | -0.51(-0.86%) |
Apr 13, 2011 | 60.30 | 60.40 | 59.29 | 59.30 | 1,197,103 | -0.84(-1.40%) |
Apr 12, 2011 | 60.27 | 60.50 | 59.90 | 60.14 | 869,382 | -0.41(-0.67%) |
Apr 11, 2011 | 60.55 | 60.86 | 60.46 | 60.55 | 1,018,570 | +0.03(+0.06%) |
Apr 08, 2011 | 61.24 | 61.24 | 60.42 | 60.51 | 860,351 | -0.38(-0.62%) |
Apr 07, 2011 | 61.91 | 61.91 | 60.77 | 60.89 | 1,058,710 | -1.06(-1.72%) |
Apr 06, 2011 | 61.44 | 62.06 | 61.24 | 61.95 | 881,087 | +0.76(+1.24%) |
Apr 05, 2011 | 61.43 | 61.70 | 61.14 | 61.19 | 902,797 | -0.43(-0.71%) |
Apr 04, 2011 | 61.94 | 61.99 | 61.44 | 61.63 | 926,944 | -0.26(-0.41%) |
Apr 01, 2011 | 61.48 | 62.08 | 61.23 | 61.88 | 1,247,104 | +0.84(+1.38%) |
Mar 31, 2011 | 61.13 | 61.38 | 60.14 | 61.04 | 1,319,770 | -0.03(-0.05%) |
Mar 30, 2011 | 61.07 | 61.07 | 61.07 | 61.07 | 611,648 | +0.68(+1.13%) |
Mar 29, 2011 | 60.08 | 60.46 | 59.85 | 60.39 | 434,567 | +0.21(+0.34%) |
Mar 28, 2011 | 60.67 | 60.75 | 60.10 | 60.18 | 787,458 | -0.22(-0.37%) |
Mar 25, 2011 | 60.05 | 60.77 | 59.77 | 60.40 | 594,306 | +0.39(+0.64%) |
Mar 24, 2011 | 59.86 | 60.19 | 59.34 | 60.01 | 857,208 | +0.37(+0.61%) |
Mar 23, 2011 | 59.34 | 59.88 | 58.70 | 59.65 | 891,646 | +0.07(+0.12%) |
Mar 22, 2011 | 59.87 | 60.35 | 59.48 | 59.58 | 617,464 | -0.32(-0.54%) |
Mar 21, 2011 | 60.14 | 60.25 | 59.70 | 59.90 | 887,800 | -0.52(-0.86%) |
Mar 18, 2011 | 61.05 | 61.53 | 59.91 | 60.42 | 1,743,514 | +0.16(+0.26%) |
Mar 17, 2011 | 59.56 | 60.52 | 59.23 | 60.26 | 1,347,679 | +1.62(+2.77%) |
Mar 16, 2011 | 59.68 | 59.84 | 58.43 | 58.64 | 1,130,700 | -1.06(-1.78%) |
Mar 15, 2011 | 59.70 | 60.13 | 59.43 | 59.70 | 742,392 | -0.72(-1.20%) |
Mar 14, 2011 | 60.17 | 60.57 | 59.79 | 60.43 | 1,452,196 | -0.08(-0.14%) |
Mar 11, 2011 | 60.01 | 61.06 | 60.01 | 60.51 | 709,930 | +0.03(+0.05%) |
Mar 10, 2011 | 61.19 | 61.35 | 60.20 | 60.48 | 995,813 | -1.26(-2.04%) |
Mar 09, 2011 | 61.83 | 61.91 | 61.22 | 61.75 | 551,078 | -0.21(-0.33%) |
Mar 08, 2011 | 60.30 | 62.08 | 60.30 | 61.95 | 1,068,625 | +1.87(+3.11%) |
Mar 07, 2011 | 60.84 | 61.12 | 59.74 | 60.08 | 983,367 | -0.64(-1.06%) |
Mar 04, 2011 | 60.15 | 60.88 | 60.02 | 60.73 | 1,434,550 | +0.41(+0.67%) |
Mar 03, 2011 | 59.72 | 60.40 | 59.40 | 60.32 | 783,584 | +1.18(+2.00%) |
Mar 02, 2011 | 59.46 | 59.85 | 58.88 | 59.14 | 1,013,942 | -0.34(-0.57%) |
Mar 01, 2011 | 61.09 | 61.09 | 59.46 | 59.48 | 1,372,968 | -1.28(-2.10%) |
Feb 28, 2011 | 61.44 | 61.75 | 60.70 | 60.75 | 1,279,331 | -0.35(-0.58%) |
Feb 25, 2011 | 60.68 | 61.33 | 60.60 | 61.10 | 924,617 | +0.64(+1.06%) |
Feb 24, 2011 | 61.32 | 61.32 | 60.03 | 60.46 | 1,439,953 | -0.52(-0.86%) |
Feb 23, 2011 | 61.34 | 61.75 | 60.61 | 60.99 | 1,188,631 | -0.35(-0.57%) |
Feb 22, 2011 | 61.53 | 61.91 | 60.75 | 61.34 | 1,160,085 | -0.97(-1.55%) |
Feb 18, 2011 | 61.58 | 62.33 | 61.39 | 62.30 | 1,258,562 | +0.70(+1.13%) |
Feb 17, 2011 | 61.51 | 61.73 | 61.17 | 61.60 | 684,909 | -0.01(-0.01%) |
Feb 16, 2011 | 61.36 | 61.88 | 61.34 | 61.61 | 690,884 | +0.38(+0.63%) |
Feb 15, 2011 | 60.93 | 61.46 | 60.86 | 61.23 | 896,125 | +0.16(+0.26%) |
Feb 14, 2011 | 61.49 | 61.65 | 60.93 | 61.07 | 779,267 | -0.44(-0.72%) |
Feb 11, 2011 | 59.93 | 62.21 | 59.93 | 61.51 | 1,345,310 | +1.20(+1.99%) |
Feb 10, 2011 | 60.45 | 60.49 | 59.74 | 60.32 | 749,903 | -0.45(-0.74%) |
Feb 09, 2011 | 60.67 | 61.56 | 60.32 | 60.77 | 910,192 | -0.24(-0.39%) |
Feb 08, 2011 | 60.39 | 61.04 | 60.07 | 61.01 | 917,062 | +0.77(+1.28%) |
Feb 07, 2011 | 59.78 | 60.52 | 59.72 | 60.23 | 708,743 | +0.34(+0.57%) |
Feb 04, 2011 | 59.34 | 59.90 | 58.87 | 59.89 | 832,276 | +0.54(+0.91%) |
Feb 03, 2011 | 59.15 | 59.69 | 58.94 | 59.35 | 614,622 | -0.01(-0.02%) |
Feb 02, 2011 | 59.52 | 60.00 | 59.03 | 59.37 | 717,340 | -0.38(-0.63%) |