Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 64.12 | 64.98 | 63.50 | 64.80 | 9,545,760 | +0.46(+0.72%) |
Apr 28, 2011 | 63.61 | 64.79 | 63.51 | 64.34 | 6,639,744 | -0.19(-0.30%) |
Apr 27, 2011 | 64.86 | 65.07 | 63.05 | 64.53 | 10,620,087 | -0.06(-0.10%) |
Apr 26, 2011 | 63.67 | 64.79 | 63.55 | 64.60 | 8,286,952 | +1.03(+1.61%) |
Apr 25, 2011 | 64.50 | 64.52 | 63.25 | 63.57 | 7,597,780 | -1.25(-1.93%) |
Apr 21, 2011 | 64.55 | 65.82 | 64.24 | 64.82 | 15,180,713 | +1.36(+2.15%) |
Apr 20, 2011 | 63.26 | 63.59 | 62.89 | 63.46 | 11,785,996 | +1.27(+2.04%) |
Apr 19, 2011 | 61.11 | 62.27 | 60.98 | 62.19 | 12,051,838 | +1.00(+1.63%) |
Apr 18, 2011 | 61.45 | 61.66 | 60.36 | 61.19 | 12,831,319 | -1.38(-2.20%) |
Apr 15, 2011 | 62.60 | 62.94 | 61.51 | 62.57 | 11,311,963 | +0.46(+0.74%) |
Apr 14, 2011 | 61.47 | 62.35 | 61.17 | 62.11 | 9,307,839 | +0.17(+0.27%) |
Apr 13, 2011 | 62.71 | 63.02 | 61.84 | 61.94 | 10,360,840 | -0.32(-0.52%) |
Apr 12, 2011 | 63.38 | 63.67 | 61.77 | 62.27 | 14,813,439 | -1.85(-2.88%) |
Apr 11, 2011 | 65.69 | 66.34 | 63.83 | 64.11 | 11,449,773 | -1.48(-2.26%) |
Apr 08, 2011 | 66.93 | 66.97 | 65.28 | 65.59 | 10,813,424 | -0.56(-0.84%) |
Apr 07, 2011 | 66.53 | 66.71 | 65.49 | 66.15 | 8,669,138 | -1.36(-2.01%) |
Apr 06, 2011 | 67.59 | 67.80 | 65.62 | 67.51 | 10,059,346 | +0.45(+0.68%) |
Apr 05, 2011 | 66.85 | 68.00 | 66.71 | 67.05 | 10,427,846 | +0.07(+0.11%) |
Apr 04, 2011 | 68.11 | 68.49 | 66.89 | 66.98 | 9,212,214 | -0.67(-0.99%) |
Apr 01, 2011 | 67.94 | 68.59 | 67.31 | 67.65 | 8,303,586 | +0.32(+0.47%) |
Mar 31, 2011 | 68.06 | 68.80 | 67.25 | 67.33 | 10,379,543 | -0.28(-0.42%) |
Mar 30, 2011 | 67.62 | 67.62 | 67.62 | 67.62 | 11,368,422 | -0.51(-0.75%) |
Mar 29, 2011 | 65.52 | 68.37 | 65.10 | 68.13 | 18,646,244 | +2.84(+4.35%) |
Mar 28, 2011 | 62.47 | 65.96 | 62.29 | 65.29 | 21,837,266 | +2.56(+4.07%) |
Mar 25, 2011 | 63.34 | 63.48 | 62.37 | 62.73 | 15,023,043 | -0.87(-1.37%) |
Mar 24, 2011 | 64.16 | 64.25 | 62.60 | 63.61 | 9,037,853 | -0.29(-0.45%) |
Mar 23, 2011 | 64.06 | 64.27 | 63.27 | 63.90 | 6,671,622 | -0.19(-0.30%) |
Mar 22, 2011 | 64.49 | 64.79 | 63.73 | 64.09 | 8,923,346 | -0.69(-1.07%) |
Mar 21, 2011 | 64.26 | 64.79 | 64.19 | 64.79 | 11,344,722 | +2.74(+4.42%) |
Mar 18, 2011 | 63.36 | 63.64 | 61.60 | 62.04 | 16,127,494 | -0.81(-1.29%) |
Mar 17, 2011 | 61.23 | 63.18 | 60.73 | 62.85 | 15,581,640 | +2.85(+4.75%) |
Mar 16, 2011 | 60.70 | 61.27 | 59.15 | 60.00 | 18,383,740 | -1.23(-2.00%) |
Mar 15, 2011 | 60.88 | 61.72 | 60.74 | 61.23 | 12,232,305 | -0.40(-0.66%) |
Mar 14, 2011 | 61.64 | 61.96 | 60.39 | 61.63 | 15,775,427 | -0.64(-1.02%) |
Mar 11, 2011 | 60.41 | 62.73 | 60.40 | 62.27 | 11,888,095 | +1.18(+1.93%) |
Mar 10, 2011 | 62.54 | 62.74 | 60.93 | 61.09 | 19,045,260 | -2.84(-4.45%) |
Mar 09, 2011 | 64.57 | 64.97 | 63.56 | 63.93 | 10,550,041 | -0.94(-1.45%) |
Mar 08, 2011 | 65.92 | 65.96 | 64.64 | 64.87 | 8,247,604 | -0.29(-0.44%) |
Mar 07, 2011 | 66.27 | 66.66 | 64.92 | 65.16 | 9,513,572 | -0.83(-1.26%) |
Mar 04, 2011 | 66.89 | 67.13 | 65.30 | 65.99 | 8,368,496 | -1.05(-1.56%) |
Mar 03, 2011 | 66.68 | 67.15 | 66.09 | 67.04 | 10,596,726 | +1.34(+2.04%) |
Mar 02, 2011 | 65.60 | 66.01 | 64.63 | 65.70 | 12,964,464 | -0.37(-0.56%) |
Mar 01, 2011 | 68.22 | 68.59 | 65.99 | 66.06 | 12,746,151 | -1.39(-2.06%) |
Feb 28, 2011 | 67.24 | 67.59 | 66.29 | 67.45 | 11,531,360 | +0.41(+0.61%) |
Feb 25, 2011 | 65.44 | 67.13 | 65.16 | 67.04 | 11,098,457 | +2.31(+3.57%) |
Feb 24, 2011 | 66.32 | 66.86 | 64.63 | 64.73 | 16,387,646 | -2.35(-3.50%) |
Feb 23, 2011 | 66.57 | 68.31 | 66.45 | 67.07 | 14,333,728 | -0.01(-0.01%) |
Feb 22, 2011 | 68.59 | 69.05 | 66.00 | 67.08 | 18,887,398 | -1.54(-2.24%) |
Feb 18, 2011 | 68.41 | 68.70 | 67.62 | 68.62 | 11,441,926 | +0.48(+0.71%) |
Feb 17, 2011 | 66.76 | 68.53 | 66.76 | 68.14 | 9,324,932 | +0.26(+0.38%) |
Feb 16, 2011 | 66.68 | 68.23 | 66.27 | 67.88 | 12,318,994 | +1.21(+1.81%) |
Feb 15, 2011 | 66.49 | 66.90 | 65.81 | 66.67 | 10,197,568 | +0.07(+0.11%) |
Feb 14, 2011 | 65.13 | 66.67 | 65.13 | 66.60 | 7,933,973 | +1.53(+2.35%) |
Feb 11, 2011 | 64.79 | 65.96 | 64.55 | 65.07 | 8,187,574 | -0.19(-0.29%) |
Feb 10, 2011 | 63.79 | 65.30 | 63.58 | 65.25 | 9,547,045 | +1.54(+2.42%) |
Feb 09, 2011 | 63.64 | 64.54 | 62.82 | 63.71 | 8,569,136 | -0.41(-0.64%) |
Feb 08, 2011 | 64.35 | 64.58 | 63.07 | 64.12 | 8,583,061 | -0.55(-0.86%) |
Feb 07, 2011 | 64.53 | 65.69 | 64.15 | 64.68 | 9,374,641 | +0.36(+0.56%) |
Feb 04, 2011 | 64.51 | 64.78 | 63.48 | 64.32 | 8,383,792 | -0.07(-0.11%) |
Feb 03, 2011 | 64.37 | 64.47 | 63.16 | 64.39 | 7,668,122 | +0.25(+0.39%) |
Feb 02, 2011 | 64.40 | 64.66 | 63.67 | 64.14 | 7,667,863 | -0.40(-0.62%) |