Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 63.88 | 64.54 | 63.46 | 64.44 | 11,472,863 | +0.37(+0.58%) |
Apr 28, 2011 | 64.23 | 64.24 | 63.64 | 64.07 | 10,092,349 | -0.09(-0.15%) |
Apr 27, 2011 | 64.25 | 64.28 | 63.33 | 64.16 | 10,195,041 | +0.13(+0.20%) |
Apr 26, 2011 | 63.51 | 64.08 | 63.10 | 64.03 | 9,054,578 | +0.78(+1.24%) |
Apr 25, 2011 | 63.15 | 63.30 | 62.82 | 63.25 | 6,787,248 | -0.42(-0.66%) |
Apr 21, 2011 | 63.74 | 63.74 | 63.29 | 63.67 | 8,385,434 | +0.19(+0.30%) |
Apr 20, 2011 | 63.42 | 63.79 | 63.01 | 63.48 | 11,341,266 | +1.42(+2.29%) |
Apr 19, 2011 | 61.53 | 62.33 | 61.40 | 62.06 | 8,484,258 | +0.53(+0.86%) |
Apr 18, 2011 | 61.80 | 61.82 | 60.67 | 61.53 | 12,225,612 | -1.02(-1.64%) |
Apr 15, 2011 | 62.13 | 62.71 | 61.44 | 62.56 | 15,066,635 | +0.80(+1.30%) |
Apr 14, 2011 | 60.84 | 62.00 | 60.73 | 61.76 | 12,035,070 | +0.63(+1.03%) |
Apr 13, 2011 | 61.72 | 61.91 | 60.85 | 61.13 | 12,302,040 | -0.22(-0.36%) |
Apr 12, 2011 | 62.69 | 62.83 | 60.93 | 61.34 | 21,762,994 | -2.12(-3.34%) |
Apr 11, 2011 | 64.62 | 64.71 | 63.34 | 63.46 | 11,210,588 | -1.11(-1.71%) |
Apr 08, 2011 | 64.39 | 64.74 | 64.26 | 64.57 | 11,437,502 | +0.42(+0.66%) |
Apr 07, 2011 | 64.19 | 64.24 | 63.30 | 64.15 | 11,917,817 | +0.16(+0.26%) |
Apr 06, 2011 | 64.67 | 64.74 | 63.85 | 63.98 | 11,709,890 | -0.39(-0.61%) |
Apr 05, 2011 | 63.74 | 64.65 | 63.73 | 64.38 | 11,115,017 | +0.65(+1.02%) |
Apr 04, 2011 | 63.90 | 63.93 | 63.51 | 63.73 | 8,094,081 | -0.05(-0.08%) |
Apr 01, 2011 | 63.76 | 64.05 | 63.30 | 63.78 | 11,037,330 | +0.49(+0.77%) |
Mar 31, 2011 | 64.36 | 64.56 | 63.21 | 63.29 | 14,297,330 | -0.31(-0.48%) |
Mar 30, 2011 | 63.60 | 63.60 | 63.60 | 63.60 | 13,431,430 | +0.38(+0.60%) |
Mar 29, 2011 | 62.44 | 63.29 | 62.13 | 63.22 | 11,833,966 | +0.78(+1.25%) |
Mar 28, 2011 | 62.65 | 63.06 | 62.44 | 62.44 | 10,231,473 | -0.44(-0.69%) |
Mar 25, 2011 | 62.25 | 63.01 | 62.05 | 62.88 | 15,262,002 | +0.82(+1.33%) |
Mar 24, 2011 | 62.34 | 62.37 | 61.79 | 62.05 | 11,888,348 | -0.06(-0.09%) |
Mar 23, 2011 | 61.67 | 62.37 | 61.50 | 62.11 | 11,569,309 | +0.15(+0.24%) |
Mar 22, 2011 | 62.04 | 62.38 | 61.90 | 61.96 | 13,605,872 | +0.02(+0.04%) |
Mar 21, 2011 | 61.76 | 61.94 | 61.69 | 61.94 | 14,922,060 | +1.41(+2.32%) |
Mar 18, 2011 | 60.87 | 61.22 | 60.27 | 60.53 | 19,320,994 | +0.33(+0.55%) |
Mar 17, 2011 | 59.40 | 60.40 | 59.12 | 60.20 | 16,959,744 | +1.61(+2.74%) |
Mar 16, 2011 | 59.85 | 60.10 | 58.08 | 58.59 | 25,145,088 | -1.01(-1.70%) |
Mar 15, 2011 | 59.12 | 60.06 | 58.96 | 59.61 | 21,497,986 | +0.25(+0.43%) |
Mar 14, 2011 | 58.39 | 59.47 | 58.31 | 59.35 | 12,496,727 | +0.51(+0.87%) |
Mar 11, 2011 | 57.76 | 59.32 | 57.47 | 58.84 | 11,675,885 | +0.50(+0.86%) |
Mar 10, 2011 | 59.75 | 59.75 | 57.88 | 58.34 | 21,321,778 | -1.80(-3.00%) |
Mar 09, 2011 | 60.76 | 61.05 | 60.00 | 60.14 | 12,064,627 | -0.96(-1.57%) |
Mar 08, 2011 | 60.89 | 61.26 | 59.74 | 61.10 | 15,142,578 | +0.45(+0.74%) |
Mar 07, 2011 | 61.31 | 61.69 | 60.66 | 60.66 | 13,968,825 | -0.44(-0.71%) |
Mar 04, 2011 | 61.31 | 61.70 | 60.35 | 61.09 | 16,736,097 | +0.05(+0.08%) |
Mar 03, 2011 | 61.14 | 61.57 | 60.84 | 61.04 | 12,806,906 | +0.20(+0.33%) |
Mar 02, 2011 | 60.68 | 61.22 | 60.17 | 60.84 | 14,155,569 | +0.25(+0.42%) |
Mar 01, 2011 | 61.28 | 61.82 | 60.55 | 60.59 | 20,837,072 | -0.50(-0.82%) |
Feb 28, 2011 | 60.23 | 61.20 | 60.17 | 61.09 | 17,339,156 | +0.97(+1.62%) |
Feb 25, 2011 | 59.89 | 60.43 | 59.68 | 60.12 | 14,476,153 | +0.04(+0.07%) |
Feb 24, 2011 | 60.70 | 60.90 | 59.80 | 60.08 | 27,973,654 | -0.14(-0.23%) |
Feb 23, 2011 | 59.19 | 61.20 | 59.19 | 60.22 | 29,125,254 | +1.15(+1.94%) |
Feb 22, 2011 | 58.43 | 60.13 | 58.43 | 59.07 | 26,701,530 | +0.94(+1.62%) |
Feb 18, 2011 | 57.36 | 58.18 | 57.13 | 58.13 | 15,047,550 | +0.91(+1.60%) |
Feb 17, 2011 | 56.86 | 57.32 | 56.77 | 57.22 | 11,236,794 | +0.30(+0.53%) |
Feb 16, 2011 | 56.95 | 57.13 | 56.57 | 56.92 | 11,528,834 | +0.19(+0.33%) |
Feb 15, 2011 | 56.87 | 57.03 | 56.33 | 56.73 | 12,952,330 | -0.36(-0.63%) |
Feb 14, 2011 | 56.23 | 57.21 | 56.23 | 57.09 | 11,892,699 | +0.72(+1.27%) |
Feb 11, 2011 | 56.16 | 56.80 | 56.04 | 56.37 | 12,536,499 | -0.15(-0.26%) |
Feb 10, 2011 | 56.04 | 56.68 | 55.95 | 56.51 | 12,472,712 | +0.27(+0.48%) |
Feb 09, 2011 | 57.12 | 56.91 | 55.93 | 56.25 | 14,115,922 | -0.88(-1.53%) |
Feb 08, 2011 | 57.20 | 57.27 | 56.75 | 57.12 | 9,771,326 | +0.05(+0.08%) |
Feb 07, 2011 | 56.85 | 57.41 | 56.84 | 57.08 | 17,554,294 | +0.32(+0.57%) |
Feb 04, 2011 | 56.65 | 56.88 | 56.41 | 56.75 | 18,016,890 | +0.25(+0.43%) |
Feb 03, 2011 | 56.44 | 56.95 | 55.97 | 56.51 | 17,976,454 | +0.12(+0.22%) |
Feb 02, 2011 | 55.74 | 56.60 | 55.74 | 56.39 | 11,311,143 | +0.15(+0.27%) |