Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 59.32 | 59.76 | 59.30 | 59.38 | 749,002 | +0.13(+0.23%) |
Apr 28, 2011 | 58.79 | 59.36 | 58.61 | 59.24 | 676,120 | +0.90(+1.55%) |
Apr 27, 2011 | 58.19 | 58.45 | 57.87 | 58.34 | 958,842 | -0.28(-0.47%) |
Apr 26, 2011 | 58.70 | 58.72 | 58.28 | 58.62 | 1,042,220 | -0.63(-1.07%) |
Apr 25, 2011 | 58.92 | 59.27 | 58.79 | 59.25 | 1,256,536 | +1.27(+2.20%) |
Apr 21, 2011 | 58.07 | 58.36 | 57.88 | 57.98 | 639,940 | +0.40(+0.70%) |
Apr 20, 2011 | 57.59 | 57.70 | 57.32 | 57.57 | 705,366 | +0.85(+1.50%) |
Apr 19, 2011 | 56.86 | 56.94 | 56.52 | 56.73 | 1,260,469 | -0.84(-1.46%) |
Apr 18, 2011 | 57.37 | 57.65 | 57.26 | 57.57 | 1,107,659 | -0.29(-0.50%) |
Apr 15, 2011 | 57.93 | 58.19 | 57.73 | 57.86 | 689,333 | -0.18(-0.31%) |
Apr 14, 2011 | 57.95 | 58.19 | 57.62 | 58.04 | 957,647 | -0.07(-0.13%) |
Apr 13, 2011 | 58.38 | 58.42 | 57.83 | 58.11 | 971,492 | +0.58(+1.01%) |
Apr 12, 2011 | 57.12 | 57.80 | 57.11 | 57.53 | 1,393,944 | +0.52(+0.91%) |
Apr 11, 2011 | 57.39 | 57.46 | 56.83 | 57.01 | 1,420,442 | -1.03(-1.77%) |
Apr 08, 2011 | 58.54 | 58.60 | 57.89 | 58.04 | 1,595,359 | +0.50(+0.87%) |
Apr 07, 2011 | 58.02 | 58.02 | 56.60 | 57.54 | 2,202,944 | -0.10(-0.18%) |
Apr 06, 2011 | 57.49 | 58.03 | 57.32 | 57.64 | 2,629,554 | -0.21(-0.36%) |
Apr 05, 2011 | 57.76 | 58.37 | 57.55 | 57.85 | 2,780,565 | -1.38(-2.33%) |
Apr 04, 2011 | 59.77 | 59.77 | 59.18 | 59.23 | 1,290,304 | -0.77(-1.28%) |
Apr 01, 2011 | 60.01 | 60.36 | 59.47 | 60.00 | 998,738 | +0.19(+0.32%) |
Mar 31, 2011 | 60.16 | 60.19 | 59.77 | 59.80 | 714,955 | -0.53(-0.88%) |
Mar 30, 2011 | 60.00 | 60.75 | 59.81 | 60.33 | 1,135,617 | +0.93(+1.57%) |
Mar 29, 2011 | 59.30 | 59.67 | 59.18 | 59.40 | 1,526,016 | -0.63(-1.04%) |
Mar 28, 2011 | 60.25 | 60.53 | 59.99 | 60.03 | 954,114 | -0.16(-0.26%) |
Mar 25, 2011 | 60.35 | 60.43 | 60.00 | 60.18 | 1,352,060 | -0.32(-0.53%) |
Mar 24, 2011 | 59.83 | 60.95 | 59.77 | 60.50 | 2,025,970 | -0.71(-1.16%) |
Mar 23, 2011 | 61.00 | 61.64 | 60.32 | 61.21 | 1,257,508 | -0.64(-1.04%) |
Mar 22, 2011 | 61.84 | 62.02 | 61.49 | 61.85 | 1,633,989 | -0.56(-0.90%) |
Mar 21, 2011 | 62.05 | 62.81 | 62.03 | 62.41 | 2,292,867 | +1.63(+2.69%) |
Mar 18, 2011 | 59.54 | 60.79 | 59.46 | 60.78 | 1,967,097 | -0.37(-0.61%) |
Mar 17, 2011 | 61.30 | 61.62 | 60.54 | 61.15 | 2,050,662 | +1.13(+1.87%) |
Mar 16, 2011 | 61.19 | 61.69 | 58.95 | 60.03 | 3,999,805 | -0.63(-1.03%) |
Mar 15, 2011 | 59.79 | 61.15 | 59.63 | 60.65 | 6,868,547 | -0.25(-0.42%) |
Mar 14, 2011 | 60.05 | 61.08 | 59.79 | 60.91 | 4,866,987 | -2.92(-4.58%) |
Mar 11, 2011 | 63.57 | 64.16 | 63.16 | 63.83 | 2,406,682 | -1.39(-2.14%) |
Mar 10, 2011 | 65.63 | 65.94 | 65.09 | 65.22 | 788,624 | -1.51(-2.26%) |
Mar 09, 2011 | 66.81 | 67.07 | 66.59 | 66.73 | 610,320 | -0.34(-0.50%) |
Mar 08, 2011 | 66.82 | 67.31 | 66.41 | 67.06 | 572,517 | +0.72(+1.09%) |
Mar 07, 2011 | 67.31 | 67.50 | 66.23 | 66.34 | 775,656 | -1.47(-2.17%) |
Mar 04, 2011 | 68.27 | 68.45 | 67.22 | 67.81 | 591,362 | -0.89(-1.30%) |
Mar 03, 2011 | 68.41 | 68.71 | 68.19 | 68.70 | 726,397 | +0.49(+0.72%) |
Mar 02, 2011 | 68.49 | 68.68 | 67.90 | 68.21 | 862,795 | -0.98(-1.41%) |
Mar 01, 2011 | 69.84 | 69.98 | 68.97 | 69.19 | 1,332,562 | -0.34(-0.49%) |
Feb 28, 2011 | 69.61 | 69.70 | 69.21 | 69.53 | 1,024,414 | +1.16(+1.69%) |
Feb 25, 2011 | 68.20 | 68.43 | 67.86 | 68.37 | 749,991 | +1.23(+1.83%) |
Feb 24, 2011 | 66.38 | 67.58 | 65.95 | 67.14 | 1,395,972 | -0.05(-0.08%) |
Feb 23, 2011 | 67.43 | 67.67 | 66.39 | 67.20 | 1,339,153 | -0.39(-0.57%) |
Feb 22, 2011 | 67.96 | 68.48 | 67.33 | 67.58 | 1,373,907 | -1.87(-2.69%) |
Feb 18, 2011 | 69.60 | 69.67 | 69.31 | 69.45 | 501,123 | -0.19(-0.27%) |
Feb 17, 2011 | 69.74 | 69.79 | 69.47 | 69.64 | 1,068,387 | -0.17(-0.25%) |
Feb 16, 2011 | 69.45 | 69.86 | 69.35 | 69.81 | 599,479 | +0.53(+0.76%) |
Feb 15, 2011 | 69.38 | 69.68 | 69.05 | 69.28 | 907,696 | +0.12(+0.17%) |
Feb 14, 2011 | 69.01 | 69.28 | 68.82 | 69.16 | 1,423,105 | +2.06(+3.06%) |
Feb 11, 2011 | 66.26 | 67.22 | 66.25 | 67.11 | 1,196,834 | +0.92(+1.38%) |
Feb 10, 2011 | 67.31 | 67.80 | 65.99 | 66.19 | 2,826,593 | -0.60(-0.90%) |
Feb 09, 2011 | 66.39 | 66.79 | 65.75 | 66.79 | 1,744,314 | +0.79(+1.20%) |
Feb 08, 2011 | 64.77 | 66.55 | 64.77 | 66.00 | 3,935,939 | +2.56(+4.04%) |
Feb 07, 2011 | 63.14 | 63.52 | 63.12 | 63.44 | 439,942 | +0.28(+0.45%) |
Feb 04, 2011 | 63.16 | 63.16 | 62.62 | 63.16 | 623,016 | +0.05(+0.08%) |
Feb 03, 2011 | 62.93 | 63.16 | 62.43 | 63.10 | 517,099 | -0.24(-0.38%) |
Feb 02, 2011 | 63.35 | 63.42 | 63.02 | 63.34 | 1,275,963 | +1.27(+2.05%) |