Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 59.13 | 59.90 | 58.54 | 58.95 | 5,043,560 | -0.22(-0.38%) |
Apr 28, 2011 | 59.71 | 59.94 | 58.18 | 59.17 | 6,972,158 | +0.08(+0.13%) |
Apr 27, 2011 | 61.91 | 61.91 | 57.57 | 59.10 | 12,939,575 | -2.86(-4.62%) |
Apr 26, 2011 | 61.06 | 62.00 | 60.50 | 61.96 | 5,124,788 | +0.92(+1.51%) |
Apr 25, 2011 | 61.15 | 61.29 | 60.26 | 61.03 | 2,621,853 | +0.13(+0.21%) |
Apr 21, 2011 | 60.73 | 61.23 | 59.97 | 60.90 | 3,250,832 | +0.46(+0.76%) |
Apr 20, 2011 | 60.49 | 60.67 | 59.31 | 60.44 | 4,007,142 | +0.86(+1.45%) |
Apr 19, 2011 | 58.67 | 59.84 | 58.62 | 59.58 | 3,468,118 | +0.99(+1.69%) |
Apr 18, 2011 | 58.17 | 59.21 | 57.24 | 58.59 | 4,802,287 | -0.22(-0.37%) |
Apr 15, 2011 | 58.19 | 58.86 | 57.98 | 58.81 | 4,461,436 | +0.38(+0.66%) |
Apr 14, 2011 | 57.21 | 58.61 | 57.08 | 58.42 | 5,260,018 | +0.71(+1.24%) |
Apr 13, 2011 | 57.73 | 58.14 | 56.99 | 57.71 | 6,090,940 | +0.33(+0.58%) |
Apr 12, 2011 | 58.87 | 58.94 | 56.38 | 57.38 | 8,462,934 | -2.21(-3.70%) |
Apr 11, 2011 | 61.34 | 61.87 | 59.30 | 59.58 | 4,326,842 | -1.63(-2.66%) |
Apr 08, 2011 | 60.53 | 61.73 | 60.51 | 61.21 | 4,547,882 | +0.86(+1.43%) |
Apr 07, 2011 | 60.20 | 60.54 | 59.24 | 60.35 | 5,093,368 | -0.05(-0.08%) |
Apr 06, 2011 | 62.26 | 62.69 | 59.93 | 60.40 | 5,059,224 | -1.47(-2.37%) |
Apr 05, 2011 | 62.31 | 62.84 | 61.69 | 61.87 | 4,225,602 | -0.75(-1.20%) |
Apr 04, 2011 | 62.30 | 63.03 | 62.02 | 62.62 | 3,935,752 | +0.60(+0.97%) |
Apr 01, 2011 | 61.50 | 62.52 | 61.50 | 62.02 | 4,283,380 | +1.08(+1.78%) |
Mar 31, 2011 | 62.08 | 62.60 | 60.87 | 60.93 | 4,994,287 | -0.48(-0.79%) |
Mar 30, 2011 | 61.42 | 61.42 | 61.42 | 61.42 | 6,652,463 | -1.81(-2.87%) |
Mar 29, 2011 | 61.78 | 63.50 | 61.59 | 63.23 | 4,329,211 | +1.18(+1.91%) |
Mar 28, 2011 | 61.92 | 62.96 | 61.09 | 62.05 | 4,132,866 | +0.05(+0.09%) |
Mar 25, 2011 | 61.49 | 62.36 | 60.99 | 62.00 | 3,857,392 | +0.35(+0.56%) |
Mar 24, 2011 | 61.47 | 61.65 | 60.07 | 61.65 | 4,118,724 | +0.49(+0.80%) |
Mar 23, 2011 | 60.60 | 61.30 | 59.87 | 61.16 | 3,775,186 | +0.73(+1.21%) |
Mar 22, 2011 | 60.86 | 61.24 | 60.15 | 60.43 | 3,423,946 | -0.60(-0.98%) |
Mar 21, 2011 | 60.85 | 61.03 | 60.28 | 61.03 | 3,031,159 | +1.98(+3.36%) |
Mar 18, 2011 | 60.84 | 61.27 | 58.96 | 59.04 | 6,405,576 | -1.13(-1.88%) |
Mar 17, 2011 | 58.31 | 60.47 | 58.17 | 60.17 | 5,563,101 | +2.48(+4.30%) |
Mar 16, 2011 | 57.67 | 58.38 | 56.17 | 57.69 | 9,261,814 | +0.53(+0.93%) |
Mar 15, 2011 | 57.10 | 58.38 | 57.05 | 57.16 | 6,811,181 | -1.28(-2.20%) |
Mar 14, 2011 | 58.00 | 58.65 | 57.17 | 58.44 | 5,185,419 | -0.02(-0.03%) |
Mar 11, 2011 | 56.21 | 58.91 | 55.76 | 58.46 | 5,279,276 | +1.77(+3.12%) |
Mar 10, 2011 | 58.95 | 59.90 | 56.61 | 56.69 | 7,975,645 | -3.51(-5.84%) |
Mar 09, 2011 | 61.22 | 61.87 | 59.97 | 60.20 | 3,792,397 | -1.07(-1.74%) |
Mar 08, 2011 | 61.42 | 61.70 | 60.11 | 61.27 | 4,062,223 | -0.05(-0.08%) |
Mar 07, 2011 | 62.49 | 62.82 | 61.04 | 61.32 | 4,474,304 | -0.66(-1.07%) |
Mar 04, 2011 | 62.65 | 63.23 | 61.62 | 61.98 | 4,752,575 | -0.03(-0.05%) |
Mar 03, 2011 | 61.46 | 62.91 | 61.23 | 62.01 | 6,684,580 | +0.94(+1.53%) |
Mar 02, 2011 | 59.12 | 61.13 | 58.99 | 61.07 | 6,337,525 | +1.94(+3.28%) |
Mar 01, 2011 | 61.93 | 61.93 | 58.87 | 59.13 | 6,066,889 | -1.95(-3.19%) |
Feb 28, 2011 | 61.39 | 61.79 | 59.58 | 61.08 | 5,666,294 | -0.20(-0.33%) |
Feb 25, 2011 | 60.20 | 61.30 | 59.95 | 61.28 | 4,986,356 | +1.49(+2.49%) |
Feb 24, 2011 | 60.94 | 60.94 | 59.06 | 59.79 | 6,405,725 | -1.15(-1.89%) |
Feb 23, 2011 | 61.38 | 62.17 | 60.88 | 60.94 | 5,403,989 | -0.31(-0.51%) |
Feb 22, 2011 | 61.89 | 62.89 | 60.80 | 61.26 | 6,626,410 | -0.29(-0.47%) |
Feb 18, 2011 | 62.42 | 62.67 | 61.18 | 61.55 | 5,806,140 | -0.94(-1.50%) |
Feb 17, 2011 | 61.72 | 62.87 | 61.11 | 62.49 | 5,342,923 | +0.54(+0.87%) |
Feb 16, 2011 | 60.96 | 62.93 | 60.64 | 61.95 | 7,551,814 | +1.34(+2.22%) |
Feb 15, 2011 | 60.90 | 61.13 | 59.72 | 60.61 | 4,630,132 | -0.50(-0.82%) |
Feb 14, 2011 | 59.95 | 61.33 | 59.77 | 61.10 | 4,633,954 | +1.34(+2.23%) |
Feb 11, 2011 | 60.74 | 60.99 | 59.44 | 59.77 | 5,648,886 | -1.22(-2.00%) |
Feb 10, 2011 | 58.32 | 61.13 | 58.26 | 60.99 | 6,246,859 | +2.03(+3.45%) |
Feb 09, 2011 | 59.39 | 60.34 | 58.26 | 58.95 | 5,082,745 | -0.44(-0.74%) |
Feb 08, 2011 | 60.01 | 60.15 | 58.56 | 59.39 | 5,037,260 | -0.26(-0.44%) |
Feb 07, 2011 | 58.99 | 60.86 | 58.85 | 59.65 | 7,908,343 | +0.97(+1.65%) |
Feb 04, 2011 | 58.89 | 59.56 | 58.19 | 58.69 | 8,606,823 | +0.40(+0.68%) |
Feb 03, 2011 | 57.63 | 58.85 | 56.44 | 58.29 | 9,373,689 | +0.99(+1.73%) |
Feb 02, 2011 | 56.67 | 58.07 | 56.28 | 57.30 | 6,844,884 | +0.41(+0.73%) |