Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 67.01 | 67.81 | 66.78 | 67.49 | 1,279,434 | +0.30(+0.44%) |
Apr 28, 2011 | 66.28 | 67.48 | 66.28 | 67.19 | 1,895,539 | +0.05(+0.07%) |
Apr 27, 2011 | 66.60 | 67.24 | 64.97 | 67.14 | 2,410,698 | +0.48(+0.72%) |
Apr 26, 2011 | 65.97 | 66.71 | 65.86 | 66.67 | 2,656,741 | +0.76(+1.16%) |
Apr 25, 2011 | 66.00 | 66.06 | 65.49 | 65.90 | 1,553,125 | -0.06(-0.10%) |
Apr 21, 2011 | 66.18 | 66.26 | 65.84 | 65.97 | 2,259,135 | +0.02(+0.02%) |
Apr 20, 2011 | 65.97 | 66.26 | 65.70 | 65.95 | 2,751,710 | +0.49(+0.76%) |
Apr 19, 2011 | 65.28 | 65.74 | 65.13 | 65.46 | 1,420,215 | +0.22(+0.34%) |
Apr 18, 2011 | 64.84 | 65.88 | 64.61 | 65.24 | 1,908,597 | -0.30(-0.46%) |
Apr 15, 2011 | 64.54 | 65.64 | 64.54 | 65.53 | 1,657,903 | +1.29(+2.00%) |
Apr 14, 2011 | 63.93 | 64.40 | 63.76 | 64.25 | 1,539,926 | -0.05(-0.07%) |
Apr 13, 2011 | 64.03 | 64.41 | 63.99 | 64.29 | 1,678,519 | +0.39(+0.61%) |
Apr 12, 2011 | 63.78 | 64.20 | 63.72 | 63.90 | 1,056,322 | -0.10(-0.16%) |
Apr 11, 2011 | 63.59 | 64.36 | 63.46 | 64.00 | 1,409,652 | +0.58(+0.92%) |
Apr 08, 2011 | 63.62 | 63.76 | 63.22 | 63.42 | 991,122 | -0.16(-0.25%) |
Apr 07, 2011 | 63.52 | 63.81 | 63.26 | 63.58 | 921,688 | -0.02(-0.04%) |
Apr 06, 2011 | 63.23 | 63.72 | 63.15 | 63.60 | 1,676,760 | +0.47(+0.75%) |
Apr 05, 2011 | 63.39 | 63.65 | 62.98 | 63.13 | 1,325,891 | -0.49(-0.78%) |
Apr 04, 2011 | 63.41 | 63.67 | 63.30 | 63.63 | 1,016,577 | +0.35(+0.56%) |
Apr 01, 2011 | 62.79 | 63.45 | 62.28 | 63.27 | 2,268,995 | +0.75(+1.19%) |
Mar 31, 2011 | 62.28 | 63.10 | 62.24 | 62.53 | 1,809,247 | +0.10(+0.16%) |
Mar 30, 2011 | 62.66 | 62.97 | 62.34 | 62.42 | 1,193,359 | +0.00(+0.00%) |
Mar 29, 2011 | 61.71 | 62.43 | 61.62 | 62.42 | 1,051,030 | +0.68(+1.11%) |
Mar 28, 2011 | 61.68 | 62.04 | 61.45 | 61.74 | 1,256,948 | -0.02(-0.04%) |
Mar 25, 2011 | 61.37 | 61.98 | 61.30 | 61.76 | 1,270,661 | +0.53(+0.86%) |
Mar 24, 2011 | 61.13 | 61.31 | 60.63 | 61.24 | 1,027,087 | +0.28(+0.46%) |
Mar 23, 2011 | 61.09 | 61.14 | 60.49 | 60.96 | 1,145,690 | -0.34(-0.55%) |
Mar 22, 2011 | 61.22 | 61.50 | 61.17 | 61.29 | 987,815 | +0.11(+0.18%) |
Mar 21, 2011 | 61.29 | 61.36 | 61.07 | 61.18 | 1,409,273 | +0.79(+1.31%) |
Mar 18, 2011 | 60.56 | 60.85 | 60.08 | 60.39 | 2,729,818 | +0.31(+0.51%) |
Mar 17, 2011 | 60.81 | 61.22 | 59.99 | 60.08 | 1,768,952 | -0.02(-0.03%) |
Mar 16, 2011 | 60.23 | 60.63 | 59.24 | 60.10 | 3,115,510 | -0.34(-0.56%) |
Mar 15, 2011 | 60.26 | 60.78 | 60.19 | 60.44 | 2,675,845 | -0.56(-0.91%) |
Mar 14, 2011 | 61.59 | 61.69 | 60.64 | 61.00 | 1,939,281 | -0.94(-1.52%) |
Mar 11, 2011 | 61.25 | 62.09 | 61.22 | 61.94 | 1,501,576 | +0.42(+0.69%) |
Mar 10, 2011 | 61.96 | 62.07 | 61.20 | 61.51 | 1,944,901 | -1.04(-1.66%) |
Mar 09, 2011 | 62.57 | 62.80 | 62.14 | 62.55 | 1,389,430 | -0.23(-0.36%) |
Mar 08, 2011 | 62.21 | 62.93 | 61.79 | 62.78 | 1,231,282 | +0.74(+1.19%) |
Mar 07, 2011 | 62.91 | 63.09 | 61.88 | 62.04 | 1,636,471 | -0.62(-1.00%) |
Mar 04, 2011 | 63.17 | 63.32 | 62.11 | 62.66 | 1,777,718 | -0.67(-1.06%) |
Mar 03, 2011 | 62.50 | 63.49 | 62.23 | 63.34 | 1,519,708 | +1.25(+2.01%) |
Mar 02, 2011 | 61.87 | 62.49 | 61.72 | 62.09 | 1,575,225 | +0.21(+0.34%) |
Mar 01, 2011 | 62.60 | 62.64 | 61.88 | 61.88 | 1,605,205 | -0.62(-1.00%) |
Feb 28, 2011 | 62.62 | 62.76 | 62.15 | 62.50 | 2,176,006 | -0.13(-0.21%) |
Feb 25, 2011 | 62.07 | 62.68 | 61.86 | 62.63 | 1,500,222 | +0.85(+1.38%) |
Feb 24, 2011 | 61.70 | 62.27 | 61.38 | 61.78 | 1,646,693 | -0.01(-0.01%) |
Feb 23, 2011 | 62.32 | 62.62 | 61.74 | 61.79 | 2,082,534 | -0.46(-0.74%) |
Feb 22, 2011 | 62.82 | 63.38 | 62.18 | 62.25 | 2,131,145 | -1.25(-1.97%) |
Feb 18, 2011 | 62.84 | 63.86 | 62.57 | 63.50 | 2,540,333 | +0.80(+1.27%) |
Feb 17, 2011 | 62.23 | 62.80 | 61.42 | 62.70 | 3,440,733 | +0.20(+0.32%) |
Feb 16, 2011 | 62.90 | 63.21 | 62.48 | 62.50 | 3,774,711 | -0.34(-0.55%) |
Feb 15, 2011 | 63.08 | 63.32 | 62.73 | 62.84 | 2,519,133 | -0.90(-1.41%) |
Feb 14, 2011 | 63.45 | 63.77 | 63.09 | 63.74 | 1,573,998 | +0.23(+0.37%) |
Feb 11, 2011 | 63.24 | 63.70 | 62.89 | 63.51 | 1,648,597 | +0.07(+0.11%) |
Feb 10, 2011 | 63.59 | 63.85 | 63.32 | 63.44 | 2,023,378 | -0.14(-0.22%) |
Feb 09, 2011 | 63.31 | 63.84 | 63.26 | 63.58 | 2,205,581 | +0.27(+0.43%) |
Feb 08, 2011 | 64.63 | 65.62 | 62.62 | 63.31 | 5,619,204 | -3.60(-5.38%) |
Feb 07, 2011 | 66.27 | 67.11 | 66.08 | 66.91 | 1,650,874 | +0.89(+1.35%) |
Feb 04, 2011 | 65.92 | 66.03 | 65.48 | 66.02 | 1,166,817 | +0.27(+0.40%) |
Feb 03, 2011 | 65.29 | 65.96 | 65.24 | 65.75 | 1,031,344 | +0.34(+0.53%) |
Feb 02, 2011 | 65.38 | 65.68 | 65.11 | 65.41 | 1,015,044 | -0.08(-0.12%) |