Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 62.89 | 63.71 | 62.36 | 63.32 | 87,028 | +0.45(+0.71%) |
Apr 28, 2011 | 61.74 | 63.07 | 61.73 | 62.87 | 182,771 | +1.07(+1.73%) |
Apr 27, 2011 | 63.15 | 63.21 | 61.19 | 61.80 | 123,625 | -1.35(-2.13%) |
Apr 26, 2011 | 63.08 | 63.59 | 62.00 | 63.14 | 114,572 | +0.44(+0.70%) |
Apr 25, 2011 | 64.39 | 64.76 | 62.18 | 62.70 | 80,307 | -1.33(-2.08%) |
Apr 21, 2011 | 63.40 | 64.16 | 62.96 | 64.03 | 101,662 | +1.47(+2.35%) |
Apr 20, 2011 | 62.59 | 63.39 | 61.89 | 62.57 | 119,904 | +1.36(+2.21%) |
Apr 19, 2011 | 61.31 | 61.82 | 60.36 | 61.21 | 127,271 | +0.28(+0.47%) |
Apr 18, 2011 | 60.99 | 61.83 | 60.30 | 60.93 | 218,765 | -0.97(-1.56%) |
Apr 15, 2011 | 61.32 | 62.87 | 60.77 | 61.89 | 212,057 | +0.90(+1.47%) |
Apr 14, 2011 | 60.48 | 61.43 | 60.45 | 60.99 | 104,882 | -0.08(-0.13%) |
Apr 13, 2011 | 61.65 | 62.18 | 60.61 | 61.07 | 133,296 | +0.46(+0.76%) |
Apr 12, 2011 | 60.46 | 61.25 | 60.04 | 60.61 | 200,488 | -0.98(-1.58%) |
Apr 11, 2011 | 63.02 | 63.04 | 60.76 | 61.59 | 190,350 | -1.45(-2.30%) |
Apr 08, 2011 | 64.26 | 66.50 | 62.54 | 63.04 | 218,798 | +0.04(+0.07%) |
Apr 07, 2011 | 65.03 | 65.20 | 61.96 | 63.00 | 288,191 | -2.10(-3.22%) |
Apr 06, 2011 | 67.32 | 67.57 | 64.44 | 65.10 | 226,720 | -1.46(-2.19%) |
Apr 05, 2011 | 67.22 | 67.36 | 65.68 | 66.56 | 178,418 | -1.12(-1.66%) |
Apr 04, 2011 | 67.36 | 68.48 | 66.89 | 67.68 | 247,238 | +0.88(+1.32%) |
Apr 01, 2011 | 69.03 | 69.03 | 66.39 | 66.80 | 176,278 | -1.44(-2.11%) |
Mar 31, 2011 | 67.95 | 68.59 | 66.18 | 68.24 | 219,836 | -0.15(-0.21%) |
Mar 30, 2011 | 70.98 | 74.16 | 66.65 | 68.39 | 1,206,785 | +2.64(+4.02%) |
Mar 29, 2011 | 65.42 | 66.83 | 63.82 | 65.74 | 184,361 | +0.13(+0.20%) |
Mar 28, 2011 | 66.83 | 67.70 | 65.50 | 65.61 | 112,787 | -1.16(-1.73%) |
Mar 25, 2011 | 65.87 | 67.52 | 65.64 | 66.77 | 186,889 | +1.49(+2.28%) |
Mar 24, 2011 | 64.83 | 66.42 | 64.60 | 65.29 | 124,504 | +0.62(+0.96%) |
Mar 23, 2011 | 63.82 | 64.88 | 63.18 | 64.66 | 92,994 | +0.58(+0.90%) |
Mar 22, 2011 | 64.15 | 64.56 | 63.34 | 64.09 | 87,215 | +0.02(+0.03%) |
Mar 21, 2011 | 64.75 | 64.77 | 63.79 | 64.07 | 166,331 | +1.65(+2.64%) |
Mar 18, 2011 | 63.65 | 65.24 | 61.67 | 62.42 | 236,802 | -0.07(-0.11%) |
Mar 17, 2011 | 61.23 | 62.89 | 60.80 | 62.49 | 191,842 | +2.47(+4.12%) |
Mar 16, 2011 | 61.86 | 62.86 | 59.43 | 60.02 | 164,222 | -2.01(-3.24%) |
Mar 15, 2011 | 61.41 | 62.53 | 61.18 | 62.03 | 148,505 | -0.26(-0.42%) |
Mar 14, 2011 | 59.67 | 62.57 | 59.67 | 62.29 | 202,160 | +1.61(+2.66%) |
Mar 11, 2011 | 60.45 | 61.22 | 59.52 | 60.67 | 144,764 | -0.56(-0.92%) |
Mar 10, 2011 | 63.08 | 63.48 | 61.00 | 61.24 | 295,009 | -3.11(-4.83%) |
Mar 09, 2011 | 63.41 | 64.76 | 63.21 | 64.35 | 178,244 | +0.62(+0.98%) |
Mar 08, 2011 | 62.48 | 63.90 | 62.23 | 63.72 | 183,368 | +1.24(+1.99%) |
Mar 07, 2011 | 63.71 | 63.71 | 61.81 | 62.48 | 230,422 | -0.75(-1.19%) |
Mar 04, 2011 | 63.80 | 63.80 | 62.19 | 63.23 | 174,585 | +0.19(+0.30%) |
Mar 03, 2011 | 60.42 | 63.74 | 60.22 | 63.04 | 286,234 | +3.61(+6.07%) |
Mar 02, 2011 | 59.58 | 61.19 | 58.45 | 59.43 | 167,973 | +0.06(+0.10%) |
Mar 01, 2011 | 61.32 | 61.62 | 58.26 | 59.37 | 290,668 | -1.61(-2.63%) |
Feb 28, 2011 | 61.91 | 63.68 | 60.45 | 60.98 | 147,721 | -0.51(-0.83%) |
Feb 25, 2011 | 59.88 | 61.82 | 59.71 | 61.49 | 188,540 | +2.07(+3.49%) |
Feb 24, 2011 | 59.55 | 60.41 | 58.00 | 59.41 | 357,449 | +0.24(+0.41%) |
Feb 23, 2011 | 60.66 | 60.66 | 57.63 | 59.17 | 509,664 | -1.52(-2.50%) |
Feb 22, 2011 | 64.94 | 64.94 | 60.16 | 60.69 | 517,967 | -5.61(-8.47%) |
Feb 18, 2011 | 61.95 | 68.71 | 61.61 | 66.31 | 1,034,739 | +5.03(+8.22%) |
Feb 17, 2011 | 61.04 | 61.75 | 60.78 | 61.27 | 198,998 | +0.13(+0.21%) |
Feb 16, 2011 | 61.52 | 62.32 | 60.79 | 61.14 | 218,773 | +0.17(+0.28%) |
Feb 15, 2011 | 64.95 | 64.95 | 60.85 | 60.97 | 275,109 | -3.22(-5.02%) |
Feb 14, 2011 | 61.26 | 64.37 | 61.25 | 64.19 | 258,465 | +3.13(+5.13%) |
Feb 11, 2011 | 61.11 | 61.65 | 60.65 | 61.05 | 143,806 | -0.56(-0.91%) |
Feb 10, 2011 | 60.42 | 62.51 | 59.91 | 61.62 | 117,190 | +0.82(+1.34%) |
Feb 09, 2011 | 61.26 | 61.89 | 60.17 | 60.80 | 106,386 | -0.78(-1.26%) |
Feb 08, 2011 | 61.35 | 61.62 | 60.94 | 61.58 | 77,894 | +0.06(+0.10%) |
Feb 07, 2011 | 59.95 | 61.79 | 59.95 | 61.52 | 210,605 | +1.56(+2.60%) |
Feb 04, 2011 | 58.99 | 60.74 | 58.72 | 59.95 | 193,200 | +1.35(+2.30%) |
Feb 03, 2011 | 58.64 | 58.95 | 57.31 | 58.61 | 128,528 | -0.26(-0.44%) |
Feb 02, 2011 | 59.47 | 61.06 | 58.35 | 58.87 | 232,468 | -0.76(-1.27%) |