Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 65.87 | 66.28 | 65.63 | 66.08 | 1,012,543 | +0.36(+0.55%) |
Apr 28, 2011 | 65.52 | 66.11 | 65.36 | 65.72 | 976,536 | +0.26(+0.40%) |
Apr 27, 2011 | 65.36 | 65.52 | 64.21 | 65.46 | 806,342 | +0.05(+0.07%) |
Apr 26, 2011 | 64.92 | 65.68 | 64.83 | 65.41 | 823,143 | +0.61(+0.94%) |
Apr 25, 2011 | 65.19 | 65.19 | 64.45 | 64.80 | 398,256 | -0.30(-0.46%) |
Apr 21, 2011 | 64.53 | 65.10 | 64.28 | 65.10 | 477,103 | +0.91(+1.41%) |
Apr 20, 2011 | 64.34 | 64.56 | 64.02 | 64.20 | 729,236 | +1.04(+1.64%) |
Apr 19, 2011 | 62.31 | 63.24 | 62.31 | 63.16 | 899,790 | +0.96(+1.54%) |
Apr 18, 2011 | 62.42 | 62.52 | 61.51 | 62.20 | 1,078,346 | -0.91(-1.43%) |
Apr 15, 2011 | 62.98 | 63.19 | 62.39 | 63.10 | 581,858 | +0.47(+0.75%) |
Apr 14, 2011 | 62.13 | 62.78 | 62.06 | 62.63 | 767,444 | +0.17(+0.28%) |
Apr 13, 2011 | 63.24 | 63.24 | 61.95 | 62.46 | 7,806,904 | -0.18(-0.29%) |
Apr 12, 2011 | 63.19 | 63.41 | 62.45 | 62.64 | 987,280 | -1.28(-2.01%) |
Apr 11, 2011 | 65.02 | 65.21 | 63.62 | 63.92 | 857,495 | -1.09(-1.67%) |
Apr 08, 2011 | 65.71 | 65.88 | 64.67 | 65.01 | 824,699 | -0.20(-0.31%) |
Apr 07, 2011 | 65.32 | 65.94 | 64.87 | 65.21 | 613,987 | -0.06(-0.08%) |
Apr 06, 2011 | 66.30 | 66.33 | 65.07 | 65.27 | 1,081,352 | -0.51(-0.78%) |
Apr 05, 2011 | 64.90 | 66.15 | 64.70 | 65.78 | 6,658,419 | +0.77(+1.19%) |
Apr 04, 2011 | 64.87 | 65.22 | 64.74 | 65.01 | 392,977 | +0.51(+0.79%) |
Apr 01, 2011 | 64.68 | 64.85 | 64.26 | 64.50 | 624,632 | +0.14(+0.22%) |
Mar 31, 2011 | 64.21 | 64.74 | 64.21 | 64.35 | 735,810 | +0.12(+0.18%) |
Mar 30, 2011 | 64.11 | 64.33 | 63.39 | 64.24 | 3,002,026 | +0.66(+1.04%) |
Mar 29, 2011 | 62.95 | 63.57 | 62.53 | 63.57 | 1,304,948 | +0.73(+1.16%) |
Mar 28, 2011 | 63.32 | 63.68 | 62.84 | 62.84 | 2,811,172 | -0.43(-0.68%) |
Mar 25, 2011 | 63.13 | 63.79 | 62.98 | 63.28 | 1,544,505 | +0.35(+0.55%) |
Mar 24, 2011 | 63.07 | 63.10 | 62.23 | 62.93 | 1,073,344 | +0.31(+0.50%) |
Mar 23, 2011 | 61.68 | 62.81 | 61.37 | 62.61 | 800,266 | +0.93(+1.50%) |
Mar 22, 2011 | 61.85 | 61.91 | 61.30 | 61.69 | 952,347 | -0.16(-0.27%) |
Mar 21, 2011 | 61.68 | 61.88 | 61.44 | 61.85 | 776,448 | +1.09(+1.80%) |
Mar 18, 2011 | 61.48 | 61.58 | 60.60 | 60.76 | 810,541 | +0.20(+0.34%) |
Mar 17, 2011 | 60.34 | 61.02 | 60.16 | 60.56 | 692,286 | +1.12(+1.89%) |
Mar 16, 2011 | 60.39 | 60.78 | 58.71 | 59.43 | 1,530,086 | -0.86(-1.42%) |
Mar 15, 2011 | 59.65 | 60.67 | 59.62 | 60.29 | 789,494 | -0.16(-0.26%) |
Mar 14, 2011 | 60.19 | 60.82 | 59.69 | 60.45 | 770,035 | +0.36(+0.60%) |
Mar 11, 2011 | 58.69 | 60.31 | 58.69 | 60.09 | 978,251 | +0.86(+1.46%) |
Mar 10, 2011 | 59.90 | 60.01 | 58.93 | 59.22 | 2,427,656 | -1.55(-2.55%) |
Mar 09, 2011 | 61.56 | 61.56 | 60.50 | 60.77 | 1,044,911 | -0.99(-1.60%) |
Mar 08, 2011 | 61.37 | 61.95 | 60.44 | 61.76 | 1,239,096 | +0.48(+0.78%) |
Mar 07, 2011 | 62.74 | 62.87 | 60.87 | 61.28 | 1,279,268 | -1.11(-1.78%) |
Mar 04, 2011 | 62.83 | 62.94 | 61.88 | 62.39 | 955,050 | -0.43(-0.69%) |
Mar 03, 2011 | 62.22 | 62.83 | 62.15 | 62.82 | 965,994 | +1.38(+2.25%) |
Mar 02, 2011 | 60.92 | 61.77 | 60.82 | 61.44 | 1,140,432 | +0.42(+0.70%) |
Mar 01, 2011 | 62.52 | 62.76 | 61.00 | 61.01 | 1,927,935 | -1.27(-2.04%) |
Feb 28, 2011 | 62.17 | 62.44 | 61.66 | 62.28 | 420,780 | +0.57(+0.92%) |
Feb 25, 2011 | 61.29 | 61.73 | 61.18 | 61.72 | 653,595 | +0.98(+1.62%) |
Feb 24, 2011 | 60.89 | 61.56 | 59.89 | 60.74 | 1,734,986 | -0.27(-0.45%) |
Feb 23, 2011 | 61.17 | 61.60 | 59.77 | 61.01 | 1,721,273 | -0.20(-0.32%) |
Feb 22, 2011 | 62.72 | 63.09 | 61.13 | 61.21 | 957,359 | -2.20(-3.47%) |
Feb 18, 2011 | 64.20 | 64.20 | 63.13 | 63.41 | 573,478 | -0.75(-1.16%) |
Feb 17, 2011 | 63.75 | 64.22 | 63.35 | 64.15 | 372,110 | +0.48(+0.75%) |
Feb 16, 2011 | 63.38 | 63.74 | 63.13 | 63.67 | 566,789 | +0.67(+1.06%) |
Feb 15, 2011 | 63.32 | 63.59 | 62.85 | 63.01 | 424,596 | -0.42(-0.66%) |
Feb 14, 2011 | 62.62 | 63.48 | 62.62 | 63.42 | 461,826 | +0.92(+1.47%) |
Feb 11, 2011 | 61.96 | 62.69 | 61.81 | 62.50 | 419,433 | +0.35(+0.56%) |
Feb 10, 2011 | 61.37 | 62.43 | 61.31 | 62.15 | 527,551 | +0.34(+0.55%) |
Feb 09, 2011 | 62.32 | 62.50 | 61.50 | 61.81 | 663,982 | -0.84(-1.34%) |
Feb 08, 2011 | 62.58 | 62.72 | 62.06 | 62.65 | 839,702 | +0.33(+0.53%) |
Feb 07, 2011 | 62.32 | 62.94 | 62.22 | 62.32 | 694,701 | +0.20(+0.32%) |
Feb 04, 2011 | 62.49 | 62.49 | 61.64 | 62.13 | 349,601 | -0.13(-0.20%) |
Feb 03, 2011 | 62.05 | 62.37 | 61.32 | 62.25 | 633,429 | +0.08(+0.13%) |
Feb 02, 2011 | 62.17 | 62.66 | 61.86 | 62.17 | 803,267 | -0.13(-0.21%) |