Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 61.27 | 61.49 | 59.24 | 59.73 | 4,623,848 | -1.56(-2.55%) |
Apr 28, 2011 | 61.98 | 62.32 | 61.12 | 61.29 | 2,507,789 | -0.63(-1.02%) |
Apr 27, 2011 | 62.32 | 62.46 | 60.37 | 61.92 | 6,395,359 | -1.62(-2.55%) |
Apr 26, 2011 | 63.11 | 64.28 | 62.93 | 63.54 | 3,005,205 | +0.57(+0.90%) |
Apr 25, 2011 | 62.89 | 63.06 | 62.48 | 62.97 | 1,130,542 | -0.16(-0.25%) |
Apr 21, 2011 | 63.19 | 63.53 | 62.90 | 63.13 | 1,267,777 | +0.16(+0.25%) |
Apr 20, 2011 | 63.25 | 63.47 | 62.53 | 62.97 | 1,965,276 | +0.49(+0.79%) |
Apr 19, 2011 | 62.32 | 62.78 | 62.14 | 62.48 | 1,963,142 | +0.30(+0.49%) |
Apr 18, 2011 | 62.57 | 62.74 | 61.64 | 62.18 | 2,853,434 | -1.16(-1.83%) |
Apr 15, 2011 | 62.51 | 63.62 | 62.39 | 63.34 | 2,573,107 | +0.95(+1.53%) |
Apr 14, 2011 | 61.17 | 62.47 | 61.12 | 62.38 | 1,716,856 | +0.81(+1.32%) |
Apr 13, 2011 | 61.21 | 61.91 | 61.17 | 61.57 | 2,650,452 | +0.76(+1.26%) |
Apr 12, 2011 | 61.04 | 61.42 | 60.27 | 60.80 | 1,967,660 | -0.72(-1.18%) |
Apr 11, 2011 | 61.54 | 61.86 | 61.16 | 61.53 | 1,301,558 | +0.11(+0.17%) |
Apr 08, 2011 | 62.55 | 62.56 | 61.21 | 61.42 | 1,779,777 | -0.72(-1.16%) |
Apr 07, 2011 | 62.00 | 62.44 | 61.67 | 62.14 | 1,185,492 | +0.11(+0.17%) |
Apr 06, 2011 | 62.19 | 62.63 | 61.71 | 62.04 | 1,081,085 | +0.04(+0.07%) |
Apr 05, 2011 | 61.94 | 62.56 | 61.59 | 62.00 | 1,555,154 | -0.20(-0.32%) |
Apr 04, 2011 | 63.04 | 63.16 | 61.86 | 62.19 | 1,684,631 | -0.85(-1.34%) |
Apr 01, 2011 | 63.57 | 63.69 | 62.83 | 63.04 | 1,466,404 | +0.07(+0.10%) |
Mar 31, 2011 | 63.06 | 63.24 | 62.53 | 62.97 | 1,414,864 | -0.16(-0.26%) |
Mar 30, 2011 | 63.53 | 63.56 | 63.07 | 63.14 | 1,651,922 | +0.02(+0.04%) |
Mar 29, 2011 | 62.38 | 63.11 | 61.81 | 63.11 | 1,130,009 | +0.75(+1.20%) |
Mar 28, 2011 | 63.20 | 63.34 | 62.34 | 62.37 | 1,198,532 | -0.80(-1.26%) |
Mar 25, 2011 | 62.65 | 63.66 | 62.47 | 63.16 | 1,829,002 | +0.76(+1.23%) |
Mar 24, 2011 | 62.59 | 62.59 | 61.72 | 62.40 | 1,335,078 | +0.44(+0.70%) |
Mar 23, 2011 | 61.35 | 62.26 | 61.06 | 61.96 | 1,108,375 | +0.46(+0.75%) |
Mar 22, 2011 | 62.16 | 62.17 | 61.45 | 61.50 | 1,162,479 | -0.61(-0.98%) |
Mar 21, 2011 | 62.55 | 62.60 | 62.02 | 62.11 | 1,318,857 | +0.89(+1.45%) |
Mar 18, 2011 | 61.21 | 61.45 | 60.92 | 61.22 | 2,339,918 | +0.83(+1.37%) |
Mar 17, 2011 | 60.75 | 61.20 | 60.16 | 60.39 | 1,497,247 | +0.44(+0.74%) |
Mar 16, 2011 | 60.93 | 61.40 | 59.37 | 59.95 | 2,003,150 | -1.08(-1.76%) |
Mar 15, 2011 | 60.47 | 61.40 | 60.38 | 61.03 | 1,722,018 | -0.63(-1.03%) |
Mar 14, 2011 | 61.74 | 62.02 | 60.68 | 61.66 | 1,651,938 | -0.45(-0.73%) |
Mar 11, 2011 | 61.43 | 62.32 | 61.26 | 62.11 | 1,434,647 | +0.16(+0.25%) |
Mar 10, 2011 | 62.49 | 62.69 | 61.68 | 61.95 | 1,522,039 | -1.25(-1.98%) |
Mar 09, 2011 | 63.22 | 63.62 | 62.65 | 63.20 | 1,324,458 | -0.28(-0.44%) |
Mar 08, 2011 | 61.61 | 63.53 | 61.61 | 63.48 | 2,032,131 | +1.87(+3.04%) |
Mar 07, 2011 | 62.48 | 63.18 | 61.35 | 61.61 | 2,439,743 | -0.76(-1.21%) |
Mar 04, 2011 | 62.45 | 63.11 | 61.45 | 62.37 | 1,906,188 | +0.14(+0.22%) |
Mar 03, 2011 | 61.66 | 62.44 | 61.65 | 62.23 | 2,200,758 | +0.97(+1.58%) |
Mar 02, 2011 | 61.07 | 61.74 | 60.90 | 61.26 | 1,649,196 | +0.12(+0.20%) |
Mar 01, 2011 | 62.49 | 62.85 | 60.94 | 61.13 | 1,296,194 | -1.21(-1.94%) |
Feb 28, 2011 | 61.99 | 62.59 | 61.91 | 62.34 | 1,721,574 | +0.59(+0.96%) |
Feb 25, 2011 | 61.38 | 62.19 | 61.09 | 61.75 | 2,295,809 | +0.72(+1.19%) |
Feb 24, 2011 | 59.80 | 61.13 | 59.31 | 61.03 | 2,919,406 | +1.38(+2.32%) |
Feb 23, 2011 | 60.61 | 61.04 | 58.79 | 59.64 | 2,394,150 | -1.32(-2.16%) |
Feb 22, 2011 | 62.03 | 62.39 | 60.84 | 60.96 | 1,772,961 | -1.59(-2.55%) |
Feb 18, 2011 | 61.84 | 63.14 | 61.78 | 62.55 | 2,214,719 | +0.94(+1.52%) |
Feb 17, 2011 | 60.90 | 61.66 | 60.75 | 61.62 | 1,221,384 | +0.84(+1.38%) |
Feb 16, 2011 | 60.66 | 61.14 | 60.44 | 60.78 | 1,256,023 | +0.56(+0.93%) |
Feb 15, 2011 | 60.09 | 60.32 | 59.83 | 60.22 | 1,444,215 | -0.19(-0.31%) |
Feb 14, 2011 | 60.27 | 60.88 | 60.18 | 60.41 | 1,065,749 | -0.50(-0.82%) |
Feb 11, 2011 | 60.11 | 60.96 | 59.60 | 60.91 | 1,132,724 | +0.63(+1.05%) |
Feb 10, 2011 | 59.64 | 60.42 | 59.61 | 60.28 | 1,102,854 | +0.39(+0.66%) |
Feb 09, 2011 | 60.00 | 60.32 | 59.60 | 59.88 | 1,203,799 | -0.46(-0.76%) |
Feb 08, 2011 | 59.83 | 60.37 | 59.63 | 60.34 | 1,626,562 | +0.40(+0.67%) |
Feb 07, 2011 | 59.85 | 60.19 | 59.56 | 59.94 | 1,822,978 | +0.32(+0.54%) |
Feb 04, 2011 | 59.32 | 59.68 | 58.91 | 59.62 | 1,194,062 | +0.48(+0.82%) |
Feb 03, 2011 | 59.87 | 60.11 | 59.05 | 59.13 | 2,030,756 | -0.75(-1.25%) |
Feb 02, 2011 | 59.86 | 60.40 | 59.47 | 59.88 | 1,424,617 | -0.03(-0.05%) |