Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 69.52 | 71.28 | 69.21 | 70.39 | 480,143 | +0.91(+1.31%) |
Apr 28, 2011 | 70.33 | 71.04 | 68.83 | 69.48 | 543,623 | -1.28(-1.82%) |
Apr 27, 2011 | 70.58 | 70.81 | 68.87 | 70.77 | 871,671 | +1.13(+1.62%) |
Apr 26, 2011 | 70.03 | 70.03 | 69.04 | 69.64 | 787,675 | +0.26(+0.38%) |
Apr 25, 2011 | 70.02 | 71.62 | 69.19 | 69.38 | 561,184 | -1.53(-2.16%) |
Apr 21, 2011 | 71.80 | 72.11 | 70.69 | 70.91 | 565,377 | +0.24(+0.35%) |
Apr 20, 2011 | 70.58 | 71.58 | 70.13 | 70.66 | 1,115,304 | +1.28(+1.85%) |
Apr 19, 2011 | 69.45 | 69.93 | 68.84 | 69.38 | 630,427 | -0.07(-0.11%) |
Apr 18, 2011 | 69.52 | 70.25 | 67.95 | 69.45 | 1,425,700 | -0.61(-0.87%) |
Apr 15, 2011 | 69.90 | 71.24 | 69.28 | 70.06 | 674,744 | -0.03(-0.05%) |
Apr 14, 2011 | 68.84 | 70.43 | 68.74 | 70.09 | 809,902 | +1.54(+2.25%) |
Apr 13, 2011 | 69.34 | 69.52 | 67.80 | 68.55 | 709,003 | -0.63(-0.91%) |
Apr 12, 2011 | 69.58 | 70.11 | 68.61 | 69.17 | 796,648 | -0.63(-0.91%) |
Apr 11, 2011 | 71.52 | 71.81 | 69.21 | 69.81 | 974,869 | -1.10(-1.55%) |
Apr 08, 2011 | 70.78 | 71.26 | 70.40 | 70.91 | 892,366 | +1.50(+2.16%) |
Apr 07, 2011 | 69.47 | 70.19 | 68.50 | 69.41 | 816,208 | -0.24(-0.34%) |
Apr 06, 2011 | 70.45 | 71.52 | 69.00 | 69.65 | 1,358,603 | -1.78(-2.49%) |
Apr 05, 2011 | 68.55 | 71.55 | 68.39 | 71.43 | 2,346,098 | +5.10(+7.69%) |
Apr 04, 2011 | 67.84 | 67.93 | 66.12 | 66.33 | 669,658 | -1.65(-2.43%) |
Apr 01, 2011 | 65.92 | 68.47 | 65.54 | 67.98 | 1,846,546 | +1.68(+2.53%) |
Mar 31, 2011 | 62.66 | 66.64 | 62.61 | 66.30 | 2,275,014 | +6.11(+10.16%) |
Mar 30, 2011 | 60.21 | 60.38 | 59.44 | 60.19 | 869,523 | +0.18(+0.30%) |
Mar 29, 2011 | 60.18 | 60.68 | 59.73 | 60.01 | 655,820 | -0.06(-0.09%) |
Mar 28, 2011 | 61.05 | 61.10 | 60.03 | 60.07 | 496,329 | -1.81(-2.93%) |
Mar 25, 2011 | 62.34 | 62.72 | 61.40 | 61.88 | 674,289 | +0.26(+0.42%) |
Mar 24, 2011 | 61.64 | 62.39 | 61.12 | 61.62 | 834,273 | +0.24(+0.38%) |
Mar 23, 2011 | 59.70 | 61.58 | 59.64 | 61.38 | 939,362 | +1.17(+1.94%) |
Mar 22, 2011 | 59.72 | 60.38 | 59.29 | 60.21 | 387,837 | +0.55(+0.93%) |
Mar 21, 2011 | 59.68 | 60.38 | 59.42 | 59.66 | 884,808 | +0.15(+0.25%) |
Mar 18, 2011 | 59.79 | 60.77 | 59.00 | 59.51 | 1,784,694 | +0.80(+1.37%) |
Mar 17, 2011 | 58.85 | 59.36 | 58.41 | 58.71 | 924,905 | +0.59(+1.02%) |
Mar 16, 2011 | 58.56 | 59.52 | 57.37 | 58.12 | 1,083,282 | -0.81(-1.38%) |
Mar 15, 2011 | 57.24 | 59.12 | 57.07 | 58.93 | 1,514,397 | -0.80(-1.35%) |
Mar 14, 2011 | 59.43 | 59.75 | 58.96 | 59.73 | 628,811 | -0.14(-0.23%) |
Mar 11, 2011 | 58.41 | 60.27 | 58.34 | 59.87 | 802,224 | +0.86(+1.46%) |
Mar 10, 2011 | 58.91 | 60.30 | 58.57 | 59.01 | 1,463,814 | -1.93(-3.16%) |
Mar 09, 2011 | 60.90 | 61.55 | 60.42 | 60.94 | 934,139 | +0.97(+1.61%) |
Mar 08, 2011 | 60.62 | 60.76 | 58.11 | 59.97 | 3,003,383 | -2.65(-4.23%) |
Mar 07, 2011 | 65.66 | 65.75 | 62.61 | 62.62 | 1,156,148 | -2.82(-4.31%) |
Mar 04, 2011 | 65.25 | 66.06 | 65.16 | 65.44 | 523,509 | -0.02(-0.04%) |
Mar 03, 2011 | 66.33 | 66.42 | 64.81 | 65.47 | 714,091 | -0.80(-1.20%) |
Mar 02, 2011 | 67.05 | 67.32 | 65.88 | 66.26 | 655,193 | -0.40(-0.60%) |
Mar 01, 2011 | 66.81 | 67.08 | 65.86 | 66.66 | 612,197 | +0.84(+1.27%) |
Feb 28, 2011 | 66.25 | 66.85 | 65.06 | 65.82 | 459,205 | -0.28(-0.43%) |
Feb 25, 2011 | 65.43 | 66.11 | 64.95 | 66.11 | 438,973 | +1.41(+2.17%) |
Feb 24, 2011 | 66.15 | 66.22 | 64.63 | 64.70 | 588,845 | -0.94(-1.44%) |
Feb 23, 2011 | 65.94 | 66.74 | 65.52 | 65.64 | 772,706 | +0.07(+0.11%) |
Feb 22, 2011 | 67.76 | 67.84 | 65.41 | 65.57 | 1,656,981 | -0.89(-1.34%) |
Feb 18, 2011 | 64.95 | 67.21 | 64.69 | 66.46 | 1,536,248 | +2.21(+3.44%) |
Feb 17, 2011 | 63.75 | 64.67 | 63.74 | 64.26 | 696,620 | +0.27(+0.42%) |
Feb 16, 2011 | 63.41 | 64.15 | 62.75 | 63.99 | 1,105,337 | +0.50(+0.79%) |
Feb 15, 2011 | 63.60 | 63.82 | 63.15 | 63.48 | 945,581 | +0.27(+0.42%) |
Feb 14, 2011 | 63.06 | 63.51 | 63.01 | 63.22 | 765,614 | +0.68(+1.09%) |
Feb 11, 2011 | 63.62 | 64.13 | 62.40 | 62.53 | 946,609 | -1.41(-2.21%) |
Feb 10, 2011 | 63.98 | 64.13 | 63.33 | 63.95 | 883,831 | -1.04(-1.60%) |
Feb 09, 2011 | 66.29 | 66.70 | 64.97 | 64.99 | 822,982 | -1.80(-2.69%) |
Feb 08, 2011 | 67.15 | 67.32 | 65.86 | 66.79 | 1,151,932 | +0.17(+0.25%) |
Feb 07, 2011 | 66.35 | 67.80 | 65.72 | 66.62 | 923,417 | +1.70(+2.61%) |
Feb 04, 2011 | 65.69 | 65.69 | 64.44 | 64.92 | 905,275 | -0.31(-0.47%) |
Feb 03, 2011 | 64.23 | 65.58 | 63.37 | 65.23 | 906,013 | +1.42(+2.23%) |
Feb 02, 2011 | 64.56 | 64.94 | 63.58 | 63.81 | 1,093,955 | -0.14(-0.22%) |