Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 63.15 | 63.81 | 62.75 | 63.71 | 11,604,024 | +0.37(+0.58%) |
Apr 28, 2011 | 63.50 | 63.52 | 62.92 | 63.35 | 10,207,727 | -0.09(-0.15%) |
Apr 27, 2011 | 63.52 | 63.56 | 62.61 | 63.44 | 10,311,593 | +0.13(+0.20%) |
Apr 26, 2011 | 62.79 | 63.36 | 62.39 | 63.31 | 9,158,092 | +0.77(+1.24%) |
Apr 25, 2011 | 62.43 | 62.59 | 62.11 | 62.54 | 6,864,842 | -0.41(-0.66%) |
Apr 21, 2011 | 63.02 | 63.02 | 62.58 | 62.95 | 8,481,299 | +0.19(+0.30%) |
Apr 20, 2011 | 62.71 | 63.07 | 62.30 | 62.76 | 11,470,922 | +1.40(+2.29%) |
Apr 19, 2011 | 60.83 | 61.62 | 60.70 | 61.36 | 8,581,252 | +0.52(+0.86%) |
Apr 18, 2011 | 61.10 | 61.12 | 59.99 | 60.84 | 12,365,378 | -1.01(-1.64%) |
Apr 15, 2011 | 61.43 | 62.00 | 60.75 | 61.85 | 15,238,880 | +0.79(+1.30%) |
Apr 14, 2011 | 60.15 | 61.30 | 60.04 | 61.06 | 12,172,658 | +0.62(+1.03%) |
Apr 13, 2011 | 61.02 | 61.21 | 60.16 | 60.44 | 12,442,679 | -0.22(-0.36%) |
Apr 12, 2011 | 61.98 | 62.12 | 60.24 | 60.65 | 22,011,794 | -2.10(-3.34%) |
Apr 11, 2011 | 63.89 | 63.98 | 62.62 | 62.75 | 11,338,750 | -1.09(-1.71%) |
Apr 08, 2011 | 63.66 | 64.00 | 63.54 | 63.84 | 11,568,257 | +0.42(+0.66%) |
Apr 07, 2011 | 63.47 | 63.52 | 62.59 | 63.42 | 12,054,064 | +0.16(+0.26%) |
Apr 06, 2011 | 63.94 | 64.00 | 63.13 | 63.26 | 11,843,760 | -0.39(-0.61%) |
Apr 05, 2011 | 63.02 | 63.92 | 63.01 | 63.65 | 11,242,086 | +0.64(+1.02%) |
Apr 04, 2011 | 63.18 | 63.21 | 62.79 | 63.01 | 8,186,614 | -0.05(-0.08%) |
Apr 01, 2011 | 63.04 | 63.33 | 62.59 | 63.06 | 11,163,511 | +0.48(+0.77%) |
Mar 31, 2011 | 63.64 | 63.84 | 62.50 | 62.58 | 14,460,780 | -0.30(-0.48%) |
Mar 30, 2011 | 62.88 | 62.88 | 62.88 | 62.88 | 13,584,981 | +0.37(+0.60%) |
Mar 29, 2011 | 61.73 | 62.57 | 61.43 | 62.51 | 11,969,254 | +0.77(+1.25%) |
Mar 28, 2011 | 61.94 | 62.35 | 61.73 | 61.73 | 10,348,441 | -0.43(-0.69%) |
Mar 25, 2011 | 61.55 | 62.30 | 61.35 | 62.16 | 15,436,480 | +0.81(+1.33%) |
Mar 24, 2011 | 61.63 | 61.66 | 61.09 | 61.35 | 12,024,258 | -0.06(-0.09%) |
Mar 23, 2011 | 60.97 | 61.66 | 60.81 | 61.41 | 11,701,572 | +0.15(+0.24%) |
Mar 22, 2011 | 61.34 | 61.68 | 61.20 | 61.26 | 13,761,417 | +0.02(+0.04%) |
Mar 21, 2011 | 61.07 | 61.24 | 60.99 | 61.24 | 15,092,652 | +1.39(+2.32%) |
Mar 18, 2011 | 60.18 | 60.53 | 59.59 | 59.85 | 19,541,876 | +0.33(+0.55%) |
Mar 17, 2011 | 58.73 | 59.71 | 58.45 | 59.52 | 17,153,632 | +1.59(+2.74%) |
Mar 16, 2011 | 59.18 | 59.42 | 57.42 | 57.93 | 25,432,550 | -1.00(-1.70%) |
Mar 15, 2011 | 58.46 | 59.38 | 58.29 | 58.93 | 21,743,756 | +0.25(+0.43%) |
Mar 14, 2011 | 57.73 | 58.80 | 57.65 | 58.68 | 12,639,592 | +0.51(+0.87%) |
Mar 11, 2011 | 57.11 | 58.65 | 56.82 | 58.18 | 11,809,367 | +0.49(+0.86%) |
Mar 10, 2011 | 59.08 | 59.08 | 57.22 | 57.68 | 21,565,532 | -1.78(-3.00%) |
Mar 09, 2011 | 60.07 | 60.36 | 59.32 | 59.46 | 12,202,553 | -0.95(-1.57%) |
Mar 08, 2011 | 60.20 | 60.57 | 59.06 | 60.41 | 15,315,691 | +0.44(+0.74%) |
Mar 07, 2011 | 60.62 | 60.99 | 59.97 | 59.97 | 14,128,520 | -0.43(-0.71%) |
Mar 04, 2011 | 60.62 | 61.00 | 59.67 | 60.40 | 16,927,428 | +0.05(+0.08%) |
Mar 03, 2011 | 60.45 | 60.88 | 60.15 | 60.35 | 12,953,317 | +0.20(+0.33%) |
Mar 02, 2011 | 59.99 | 60.53 | 59.49 | 60.16 | 14,317,398 | +0.25(+0.42%) |
Mar 01, 2011 | 60.59 | 61.12 | 59.87 | 59.91 | 21,075,286 | -0.49(-0.82%) |
Feb 28, 2011 | 59.54 | 60.51 | 59.49 | 60.40 | 17,537,382 | +0.96(+1.62%) |
Feb 25, 2011 | 59.21 | 59.75 | 59.00 | 59.44 | 14,641,648 | +0.04(+0.07%) |
Feb 24, 2011 | 60.02 | 60.21 | 59.12 | 59.40 | 28,293,454 | -0.14(-0.23%) |
Feb 23, 2011 | 58.53 | 60.51 | 58.52 | 59.54 | 29,458,220 | +1.14(+1.94%) |
Feb 22, 2011 | 57.77 | 59.45 | 57.77 | 58.40 | 27,006,788 | +0.93(+1.62%) |
Feb 18, 2011 | 56.71 | 57.52 | 56.49 | 57.47 | 15,219,577 | +0.90(+1.60%) |
Feb 17, 2011 | 56.21 | 56.67 | 56.13 | 56.57 | 11,365,256 | +0.30(+0.53%) |
Feb 16, 2011 | 56.31 | 56.48 | 55.94 | 56.27 | 11,660,634 | +0.19(+0.33%) |
Feb 15, 2011 | 56.23 | 56.38 | 55.69 | 56.09 | 13,100,404 | -0.36(-0.63%) |
Feb 14, 2011 | 55.60 | 56.56 | 55.60 | 56.44 | 12,028,659 | +0.71(+1.27%) |
Feb 11, 2011 | 55.52 | 56.15 | 55.41 | 55.73 | 12,679,820 | -0.14(-0.26%) |
Feb 10, 2011 | 55.40 | 56.04 | 55.32 | 55.88 | 12,615,304 | +0.27(+0.48%) |
Feb 09, 2011 | 56.48 | 56.27 | 55.30 | 55.61 | 14,277,299 | -0.87(-1.53%) |
Feb 08, 2011 | 56.55 | 56.62 | 56.11 | 56.48 | 9,883,035 | +0.05(+0.08%) |
Feb 07, 2011 | 56.21 | 56.76 | 56.20 | 56.43 | 17,754,980 | +0.32(+0.57%) |
Feb 04, 2011 | 56.01 | 56.24 | 55.77 | 56.11 | 18,222,864 | +0.24(+0.43%) |
Feb 03, 2011 | 55.80 | 56.30 | 55.33 | 55.87 | 18,181,966 | +0.12(+0.22%) |
Feb 02, 2011 | 55.11 | 55.96 | 55.11 | 55.75 | 11,440,455 | +0.15(+0.27%) |