Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 69.61 | 71.69 | 69.60 | 71.28 | 4,549,530 | +1.68(+2.41%) |
Apr 28, 2011 | 69.69 | 70.30 | 68.83 | 69.61 | 4,028,306 | +1.00(+1.45%) |
Apr 27, 2011 | 69.78 | 70.32 | 68.23 | 68.61 | 8,054,268 | +1.72(+2.57%) |
Apr 26, 2011 | 66.47 | 67.10 | 66.01 | 66.89 | 2,940,240 | +0.56(+0.84%) |
Apr 25, 2011 | 66.90 | 67.00 | 66.03 | 66.34 | 1,908,508 | -0.56(-0.84%) |
Apr 21, 2011 | 66.75 | 67.25 | 66.05 | 66.90 | 2,549,288 | +0.11(+0.16%) |
Apr 20, 2011 | 66.58 | 66.88 | 66.20 | 66.80 | 2,739,141 | +1.65(+2.53%) |
Apr 19, 2011 | 64.03 | 65.27 | 63.64 | 65.14 | 2,922,133 | +1.12(+1.75%) |
Apr 18, 2011 | 64.22 | 64.56 | 63.53 | 64.03 | 3,565,083 | -1.38(-2.12%) |
Apr 15, 2011 | 65.83 | 66.04 | 65.10 | 65.41 | 5,279,587 | -0.64(-0.97%) |
Apr 14, 2011 | 65.82 | 66.22 | 65.22 | 66.05 | 3,655,887 | -0.02(-0.03%) |
Apr 13, 2011 | 66.83 | 67.42 | 65.06 | 66.07 | 7,088,176 | -0.53(-0.80%) |
Apr 12, 2011 | 67.04 | 67.11 | 65.31 | 66.60 | 5,044,631 | -1.22(-1.80%) |
Apr 11, 2011 | 69.63 | 70.12 | 67.62 | 67.82 | 3,286,748 | -2.04(-2.92%) |
Apr 08, 2011 | 70.63 | 70.90 | 69.50 | 69.86 | 3,391,240 | -0.24(-0.34%) |
Apr 07, 2011 | 70.81 | 70.94 | 69.17 | 70.10 | 3,402,912 | -0.23(-0.33%) |
Apr 06, 2011 | 72.05 | 72.14 | 69.66 | 70.33 | 3,431,186 | -1.28(-1.78%) |
Apr 05, 2011 | 71.52 | 72.04 | 70.94 | 71.60 | 2,313,881 | +0.39(+0.55%) |
Apr 04, 2011 | 71.75 | 72.13 | 70.90 | 71.22 | 2,075,943 | -0.71(-0.99%) |
Apr 01, 2011 | 71.17 | 72.30 | 71.16 | 71.93 | 2,850,246 | +1.27(+1.80%) |
Mar 31, 2011 | 70.29 | 71.41 | 70.18 | 70.66 | 4,397,835 | +1.16(+1.67%) |
Mar 30, 2011 | 69.50 | 69.50 | 69.50 | 69.50 | 2,196,400 | +0.36(+0.53%) |
Mar 29, 2011 | 68.66 | 69.38 | 67.94 | 69.13 | 2,667,888 | +0.33(+0.48%) |
Mar 28, 2011 | 70.00 | 70.49 | 68.77 | 68.80 | 2,057,205 | -1.15(-1.65%) |
Mar 25, 2011 | 68.19 | 70.17 | 67.48 | 69.95 | 3,832,546 | +1.83(+2.69%) |
Mar 24, 2011 | 67.34 | 68.13 | 66.45 | 68.12 | 3,075,665 | +1.24(+1.85%) |
Mar 23, 2011 | 67.90 | 68.07 | 66.38 | 66.89 | 4,259,860 | -1.19(-1.75%) |
Mar 22, 2011 | 68.21 | 68.40 | 67.20 | 68.08 | 2,853,232 | -0.06(-0.09%) |
Mar 21, 2011 | 67.95 | 68.29 | 67.84 | 68.14 | 3,045,973 | +2.14(+3.24%) |
Mar 18, 2011 | 67.72 | 67.90 | 66.00 | 66.00 | 4,624,869 | -0.60(-0.90%) |
Mar 17, 2011 | 65.63 | 67.11 | 65.29 | 66.60 | 4,187,876 | +1.68(+2.58%) |
Mar 16, 2011 | 65.47 | 66.89 | 63.78 | 64.92 | 4,832,266 | -0.20(-0.31%) |
Mar 15, 2011 | 65.08 | 65.76 | 64.61 | 65.12 | 3,773,026 | -0.68(-1.03%) |
Mar 14, 2011 | 65.75 | 66.07 | 64.90 | 65.80 | 3,092,339 | -0.69(-1.04%) |
Mar 11, 2011 | 64.79 | 66.94 | 64.68 | 66.49 | 4,670,893 | +1.19(+1.83%) |
Mar 10, 2011 | 67.78 | 67.97 | 65.23 | 65.29 | 6,611,164 | -3.53(-5.13%) |
Mar 09, 2011 | 68.98 | 69.72 | 68.46 | 68.83 | 2,399,235 | -0.59(-0.85%) |
Mar 08, 2011 | 69.87 | 70.01 | 68.21 | 69.41 | 3,251,801 | -0.46(-0.65%) |
Mar 07, 2011 | 70.36 | 71.20 | 69.20 | 69.87 | 2,476,364 | +0.10(+0.14%) |
Mar 04, 2011 | 70.73 | 70.81 | 69.27 | 69.77 | 3,157,951 | -0.80(-1.13%) |
Mar 03, 2011 | 70.76 | 70.97 | 69.90 | 70.57 | 2,685,548 | +0.61(+0.88%) |
Mar 02, 2011 | 70.11 | 70.36 | 68.74 | 69.95 | 2,820,198 | -0.17(-0.24%) |
Mar 01, 2011 | 72.20 | 72.39 | 69.57 | 70.12 | 5,155,462 | -1.96(-2.72%) |
Feb 28, 2011 | 70.81 | 72.08 | 70.40 | 72.08 | 4,548,640 | +1.85(+2.63%) |
Feb 25, 2011 | 69.61 | 70.28 | 68.57 | 70.23 | 4,226,676 | +0.89(+1.28%) |
Feb 24, 2011 | 70.14 | 70.73 | 68.59 | 69.35 | 4,991,267 | -1.01(-1.44%) |
Feb 23, 2011 | 67.17 | 70.57 | 67.17 | 70.36 | 6,111,176 | +3.47(+5.19%) |
Feb 22, 2011 | 69.86 | 70.40 | 66.78 | 66.89 | 4,999,430 | -3.51(-4.99%) |
Feb 18, 2011 | 69.51 | 70.42 | 68.97 | 70.40 | 3,465,238 | +0.72(+1.03%) |
Feb 17, 2011 | 69.32 | 69.92 | 68.59 | 69.68 | 2,751,209 | +0.24(+0.35%) |
Feb 16, 2011 | 67.58 | 69.56 | 67.43 | 69.44 | 3,201,273 | +2.19(+3.26%) |
Feb 15, 2011 | 67.97 | 68.14 | 67.09 | 67.24 | 1,882,789 | -0.94(-1.38%) |
Feb 14, 2011 | 66.67 | 68.29 | 66.53 | 68.19 | 2,863,217 | +1.43(+2.15%) |
Feb 11, 2011 | 67.16 | 67.33 | 66.16 | 66.76 | 3,127,196 | -0.57(-0.85%) |
Feb 10, 2011 | 66.17 | 67.42 | 66.05 | 67.33 | 2,161,826 | +0.99(+1.50%) |
Feb 09, 2011 | 68.47 | 68.31 | 66.14 | 66.33 | 3,602,846 | -2.14(-3.12%) |
Feb 08, 2011 | 68.58 | 68.59 | 67.73 | 68.47 | 2,882,548 | -0.40(-0.58%) |
Feb 07, 2011 | 68.46 | 69.50 | 68.35 | 68.87 | 2,468,998 | +0.67(+0.98%) |
Feb 04, 2011 | 69.86 | 69.86 | 67.84 | 68.20 | 3,491,905 | -0.66(-0.96%) |
Feb 03, 2011 | 69.33 | 69.57 | 67.71 | 68.86 | 3,058,226 | -0.61(-0.88%) |
Feb 02, 2011 | 70.26 | 70.57 | 69.37 | 69.47 | 3,084,742 | -1.23(-1.73%) |