Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 63.08 | 67.31 | 63.08 | 66.29 | 2,071,658 | +3.49(+5.56%) |
Apr 28, 2011 | 60.75 | 62.99 | 60.49 | 62.80 | 1,052,406 | +1.99(+3.28%) |
Apr 27, 2011 | 61.93 | 61.93 | 60.33 | 60.81 | 2,025,150 | -0.66(-1.07%) |
Apr 26, 2011 | 62.42 | 62.42 | 60.81 | 61.47 | 1,375,675 | -1.08(-1.72%) |
Apr 25, 2011 | 63.04 | 63.45 | 62.06 | 62.55 | 810,283 | -1.21(-1.90%) |
Apr 21, 2011 | 62.98 | 65.35 | 62.98 | 63.75 | 1,590,308 | +1.38(+2.21%) |
Apr 20, 2011 | 64.98 | 65.57 | 61.82 | 62.37 | 1,430,072 | -1.33(-2.09%) |
Apr 19, 2011 | 63.96 | 64.52 | 63.34 | 63.71 | 1,435,414 | +0.09(+0.14%) |
Apr 18, 2011 | 64.38 | 65.01 | 63.36 | 63.62 | 998,863 | -1.90(-2.89%) |
Apr 15, 2011 | 64.56 | 66.00 | 63.71 | 65.51 | 1,170,288 | +1.61(+2.51%) |
Apr 14, 2011 | 65.25 | 65.25 | 62.90 | 63.91 | 1,459,485 | -1.33(-2.04%) |
Apr 13, 2011 | 66.49 | 68.54 | 64.96 | 65.24 | 1,473,895 | -1.02(-1.54%) |
Apr 12, 2011 | 67.59 | 67.59 | 65.57 | 66.26 | 854,520 | -1.63(-2.40%) |
Apr 11, 2011 | 69.42 | 69.42 | 67.85 | 67.89 | 963,245 | -1.80(-2.59%) |
Apr 08, 2011 | 69.58 | 70.42 | 69.20 | 69.69 | 1,170,253 | +0.12(+0.17%) |
Apr 07, 2011 | 72.32 | 72.64 | 69.41 | 69.57 | 1,247,798 | -2.93(-4.05%) |
Apr 06, 2011 | 72.11 | 72.91 | 72.00 | 72.50 | 479,417 | +0.88(+1.23%) |
Apr 05, 2011 | 71.26 | 72.18 | 71.15 | 71.62 | 258,284 | +0.34(+0.48%) |
Apr 04, 2011 | 72.52 | 72.78 | 70.49 | 71.28 | 391,458 | -1.10(-1.52%) |
Apr 01, 2011 | 71.20 | 73.36 | 71.11 | 72.37 | 711,097 | +1.79(+2.54%) |
Mar 31, 2011 | 70.00 | 71.29 | 69.83 | 70.59 | 344,690 | +0.48(+0.68%) |
Mar 30, 2011 | 70.11 | 70.11 | 70.11 | 70.11 | 439,618 | +1.58(+2.31%) |
Mar 29, 2011 | 69.21 | 69.38 | 68.22 | 68.53 | 528,429 | -0.58(-0.84%) |
Mar 28, 2011 | 71.14 | 71.61 | 68.74 | 69.11 | 1,397,032 | -2.12(-2.98%) |
Mar 25, 2011 | 72.77 | 72.93 | 70.69 | 71.22 | 402,887 | -1.47(-2.02%) |
Mar 24, 2011 | 73.89 | 74.37 | 72.62 | 72.69 | 459,645 | -0.77(-1.05%) |
Mar 23, 2011 | 70.92 | 73.60 | 70.89 | 73.46 | 433,231 | +2.45(+3.45%) |
Mar 22, 2011 | 70.77 | 71.22 | 70.20 | 71.02 | 255,658 | +0.15(+0.22%) |
Mar 21, 2011 | 70.99 | 71.22 | 70.78 | 70.86 | 318,335 | -0.03(-0.05%) |
Mar 18, 2011 | 71.37 | 71.37 | 69.64 | 70.89 | 306,970 | +0.55(+0.78%) |
Mar 17, 2011 | 71.60 | 72.15 | 69.92 | 70.34 | 528,130 | +0.05(+0.07%) |
Mar 16, 2011 | 71.55 | 71.76 | 70.13 | 70.30 | 483,439 | -1.38(-1.92%) |
Mar 15, 2011 | 71.02 | 71.93 | 70.84 | 71.68 | 447,244 | +0.20(+0.27%) |
Mar 14, 2011 | 71.70 | 71.94 | 70.90 | 71.48 | 277,173 | -0.62(-0.86%) |
Mar 11, 2011 | 71.01 | 72.33 | 70.78 | 72.10 | 409,805 | +1.10(+1.54%) |
Mar 10, 2011 | 71.16 | 71.55 | 70.63 | 71.00 | 368,406 | -1.15(-1.59%) |
Mar 09, 2011 | 71.82 | 72.25 | 71.18 | 72.15 | 492,350 | -0.01(-0.01%) |
Mar 08, 2011 | 71.76 | 72.55 | 70.92 | 72.16 | 409,713 | +0.88(+1.24%) |
Mar 07, 2011 | 71.54 | 71.88 | 70.78 | 71.28 | 261,273 | -0.04(-0.06%) |
Mar 04, 2011 | 71.82 | 72.03 | 70.28 | 71.32 | 498,292 | -0.96(-1.32%) |
Mar 03, 2011 | 68.92 | 72.34 | 68.92 | 72.27 | 940,433 | +3.56(+5.18%) |
Mar 02, 2011 | 67.58 | 69.90 | 67.52 | 68.72 | 615,084 | +1.03(+1.52%) |
Mar 01, 2011 | 67.44 | 68.06 | 67.34 | 67.69 | 432,184 | +0.11(+0.17%) |
Feb 28, 2011 | 67.58 | 67.76 | 66.76 | 67.57 | 336,731 | +0.30(+0.45%) |
Feb 25, 2011 | 66.31 | 67.56 | 65.95 | 67.27 | 336,832 | +0.89(+1.35%) |
Feb 24, 2011 | 65.52 | 66.68 | 64.95 | 66.37 | 521,551 | +1.01(+1.54%) |
Feb 23, 2011 | 66.29 | 66.82 | 64.58 | 65.37 | 780,397 | -0.86(-1.30%) |
Feb 22, 2011 | 67.27 | 68.04 | 66.15 | 66.23 | 894,063 | -1.82(-2.67%) |
Feb 18, 2011 | 67.06 | 68.30 | 66.63 | 68.04 | 614,805 | +0.86(+1.28%) |
Feb 17, 2011 | 66.20 | 67.47 | 65.88 | 67.18 | 1,218,872 | +1.37(+2.07%) |
Feb 16, 2011 | 65.95 | 67.05 | 65.53 | 65.82 | 667,512 | +0.13(+0.20%) |
Feb 15, 2011 | 66.61 | 67.15 | 65.24 | 65.68 | 783,310 | -0.83(-1.24%) |
Feb 14, 2011 | 67.25 | 67.39 | 66.45 | 66.51 | 686,257 | -0.51(-0.76%) |
Feb 11, 2011 | 65.40 | 67.22 | 65.16 | 67.02 | 1,580,708 | +1.62(+2.48%) |
Feb 10, 2011 | 67.36 | 67.50 | 65.12 | 65.40 | 1,306,528 | -2.39(-3.53%) |
Feb 09, 2011 | 68.50 | 68.82 | 67.27 | 67.79 | 652,980 | -1.02(-1.48%) |
Feb 08, 2011 | 68.72 | 68.91 | 67.49 | 68.81 | 881,992 | +0.38(+0.56%) |
Feb 07, 2011 | 70.06 | 70.13 | 68.12 | 68.43 | 694,449 | -1.43(-2.04%) |
Feb 04, 2011 | 71.31 | 71.31 | 67.27 | 69.85 | 2,101,181 | -1.45(-2.03%) |
Feb 03, 2011 | 72.12 | 72.52 | 71.24 | 71.30 | 917,738 | -1.16(-1.60%) |
Feb 02, 2011 | 72.58 | 73.28 | 72.31 | 72.46 | 619,101 | -0.27(-0.37%) |