Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 68.00 | 69.87 | 67.47 | 68.91 | 188,897 | +1.16(+1.71%) |
Apr 28, 2011 | 66.83 | 68.04 | 66.61 | 67.75 | 97,484 | +0.57(+0.85%) |
Apr 27, 2011 | 67.27 | 68.10 | 65.46 | 67.18 | 135,414 | -0.16(-0.24%) |
Apr 26, 2011 | 65.38 | 68.37 | 64.92 | 67.34 | 274,549 | +2.08(+3.19%) |
Apr 25, 2011 | 64.32 | 65.67 | 63.65 | 65.26 | 290,126 | +0.61(+0.94%) |
Apr 21, 2011 | 62.71 | 65.17 | 62.00 | 64.65 | 167,208 | +2.72(+4.39%) |
Apr 20, 2011 | 63.45 | 63.73 | 61.54 | 61.93 | 359,317 | -0.04(-0.06%) |
Apr 19, 2011 | 63.48 | 64.28 | 60.83 | 61.97 | 351,371 | -1.11(-1.76%) |
Apr 18, 2011 | 64.14 | 64.14 | 61.79 | 63.08 | 272,225 | -2.03(-3.12%) |
Apr 15, 2011 | 63.97 | 65.20 | 63.85 | 65.11 | 205,071 | +0.79(+1.23%) |
Apr 14, 2011 | 62.85 | 64.53 | 62.38 | 64.32 | 215,431 | +1.04(+1.64%) |
Apr 13, 2011 | 64.64 | 65.07 | 62.39 | 63.28 | 142,037 | -0.87(-1.36%) |
Apr 12, 2011 | 64.23 | 64.73 | 63.37 | 64.15 | 380,797 | -0.44(-0.68%) |
Apr 11, 2011 | 65.72 | 66.50 | 64.36 | 64.59 | 105,707 | -1.08(-1.64%) |
Apr 08, 2011 | 66.97 | 66.97 | 65.16 | 65.67 | 136,135 | -0.81(-1.22%) |
Apr 07, 2011 | 67.50 | 67.84 | 66.03 | 66.48 | 217,313 | -1.19(-1.76%) |
Apr 06, 2011 | 68.18 | 68.28 | 67.40 | 67.67 | 72,680 | -0.11(-0.16%) |
Apr 05, 2011 | 67.46 | 68.49 | 67.19 | 67.78 | 135,415 | +0.06(+0.09%) |
Apr 04, 2011 | 69.00 | 69.08 | 67.55 | 67.72 | 195,077 | -1.18(-1.71%) |
Apr 01, 2011 | 70.00 | 70.00 | 67.56 | 68.90 | 222,983 | -0.82(-1.18%) |
Mar 31, 2011 | 68.93 | 69.88 | 68.62 | 69.72 | 168,068 | +0.44(+0.64%) |
Mar 30, 2011 | 69.06 | 69.35 | 68.09 | 69.28 | 81,869 | +1.06(+1.55%) |
Mar 29, 2011 | 67.98 | 68.36 | 67.58 | 68.22 | 133,061 | +0.14(+0.21%) |
Mar 28, 2011 | 68.58 | 69.02 | 67.88 | 68.08 | 217,268 | -0.86(-1.25%) |
Mar 25, 2011 | 68.42 | 69.52 | 67.59 | 68.94 | 211,872 | +1.01(+1.49%) |
Mar 24, 2011 | 67.60 | 68.38 | 66.90 | 67.93 | 184,111 | +0.68(+1.01%) |
Mar 23, 2011 | 66.21 | 67.46 | 65.82 | 67.25 | 234,836 | +1.02(+1.54%) |
Mar 22, 2011 | 67.15 | 67.44 | 64.95 | 66.23 | 520,671 | -0.85(-1.27%) |
Mar 21, 2011 | 67.56 | 67.87 | 65.47 | 67.08 | 281,223 | +2.14(+3.30%) |
Mar 18, 2011 | 64.42 | 66.13 | 64.08 | 64.94 | 416,276 | +1.63(+2.57%) |
Mar 17, 2011 | 63.44 | 64.96 | 62.53 | 63.31 | 362,542 | +1.64(+2.66%) |
Mar 16, 2011 | 62.96 | 63.23 | 61.63 | 61.67 | 198,811 | -1.62(-2.56%) |
Mar 15, 2011 | 62.58 | 63.85 | 61.49 | 63.29 | 291,966 | -0.89(-1.39%) |
Mar 14, 2011 | 64.51 | 65.70 | 64.00 | 64.18 | 201,079 | -0.92(-1.41%) |
Mar 11, 2011 | 65.40 | 65.95 | 64.11 | 65.10 | 191,970 | -0.38(-0.58%) |
Mar 10, 2011 | 66.61 | 67.31 | 65.37 | 65.48 | 284,665 | -2.34(-3.45%) |
Mar 09, 2011 | 68.87 | 69.35 | 66.86 | 67.82 | 195,902 | -1.03(-1.50%) |
Mar 08, 2011 | 66.93 | 69.12 | 65.87 | 68.85 | 178,668 | +1.85(+2.76%) |
Mar 07, 2011 | 68.18 | 68.18 | 65.67 | 67.00 | 209,896 | -0.94(-1.38%) |
Mar 04, 2011 | 69.74 | 69.74 | 67.28 | 67.94 | 160,877 | -1.90(-2.72%) |
Mar 03, 2011 | 68.33 | 70.00 | 68.31 | 69.84 | 205,738 | +1.96(+2.89%) |
Mar 02, 2011 | 67.17 | 68.72 | 66.61 | 67.88 | 249,609 | +0.45(+0.67%) |
Mar 01, 2011 | 68.65 | 68.76 | 67.04 | 67.43 | 289,047 | -0.85(-1.24%) |
Feb 28, 2011 | 68.34 | 68.35 | 67.25 | 68.28 | 284,275 | +0.09(+0.13%) |
Feb 25, 2011 | 67.94 | 68.79 | 66.94 | 68.19 | 239,011 | +0.23(+0.34%) |
Feb 24, 2011 | 66.87 | 68.07 | 65.91 | 67.96 | 283,164 | +0.98(+1.46%) |
Feb 23, 2011 | 68.54 | 69.36 | 64.63 | 66.98 | 466,188 | -2.38(-3.43%) |
Feb 22, 2011 | 70.93 | 71.68 | 69.34 | 69.36 | 545,901 | -2.90(-4.01%) |
Feb 18, 2011 | 71.00 | 73.19 | 70.80 | 72.26 | 587,041 | +1.19(+1.67%) |
Feb 17, 2011 | 69.17 | 71.24 | 69.00 | 71.07 | 341,801 | +1.67(+2.41%) |
Feb 16, 2011 | 68.01 | 70.00 | 68.01 | 69.40 | 778,724 | +0.97(+1.42%) |
Feb 15, 2011 | 64.00 | 68.45 | 63.79 | 68.43 | 1,153,665 | +4.66(+7.31%) |
Feb 14, 2011 | 60.48 | 66.88 | 59.80 | 63.77 | 1,521,814 | +7.32(+12.97%) |
Feb 11, 2011 | 54.73 | 56.47 | 54.70 | 56.45 | 407,284 | +1.92(+3.52%) |
Feb 10, 2011 | 53.21 | 54.80 | 52.75 | 54.53 | 139,654 | +0.71(+1.32%) |
Feb 09, 2011 | 53.93 | 54.25 | 53.22 | 53.82 | 121,059 | -0.40(-0.74%) |
Feb 08, 2011 | 54.01 | 54.65 | 53.32 | 54.22 | 127,963 | +0.12(+0.22%) |
Feb 07, 2011 | 53.82 | 55.04 | 53.59 | 54.10 | 107,566 | +0.61(+1.14%) |
Feb 04, 2011 | 53.58 | 54.48 | 53.46 | 53.49 | 266,042 | -0.13(-0.24%) |
Feb 03, 2011 | 52.44 | 54.34 | 52.44 | 53.62 | 174,714 | +0.84(+1.59%) |
Feb 02, 2011 | 53.50 | 54.22 | 52.73 | 52.78 | 174,943 | -1.14(-2.11%) |