Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 60.10 | 60.18 | 59.17 | 59.57 | 2,107,973 | -0.38(-0.63%) |
Apr 28, 2011 | 60.80 | 61.70 | 59.90 | 59.95 | 3,829,934 | -0.73(-1.20%) |
Apr 27, 2011 | 60.63 | 61.07 | 59.91 | 60.68 | 2,902,423 | +0.40(+0.66%) |
Apr 26, 2011 | 60.66 | 60.94 | 59.94 | 60.28 | 2,049,311 | +0.03(+0.05%) |
Apr 25, 2011 | 61.18 | 61.26 | 60.13 | 60.25 | 2,169,201 | -0.54(-0.89%) |
Apr 21, 2011 | 59.45 | 60.88 | 58.92 | 60.79 | 3,314,783 | +1.52(+2.56%) |
Apr 20, 2011 | 59.82 | 59.94 | 59.05 | 59.27 | 2,327,145 | +0.55(+0.94%) |
Apr 19, 2011 | 58.54 | 58.73 | 57.96 | 58.72 | 2,270,841 | +0.48(+0.82%) |
Apr 18, 2011 | 56.51 | 58.37 | 56.33 | 58.24 | 3,650,300 | +0.76(+1.32%) |
Apr 15, 2011 | 56.47 | 57.52 | 56.41 | 57.48 | 2,282,030 | +0.90(+1.59%) |
Apr 14, 2011 | 56.84 | 57.15 | 56.31 | 56.58 | 2,009,327 | -0.46(-0.81%) |
Apr 13, 2011 | 57.20 | 57.86 | 57.03 | 57.04 | 3,014,500 | +0.04(+0.07%) |
Apr 12, 2011 | 56.24 | 57.27 | 56.24 | 57.00 | 3,835,045 | +0.58(+1.03%) |
Apr 11, 2011 | 56.41 | 56.62 | 55.55 | 56.42 | 2,584,927 | -0.01(-0.02%) |
Apr 08, 2011 | 57.01 | 57.29 | 56.08 | 56.43 | 2,111,113 | -0.36(-0.63%) |
Apr 07, 2011 | 57.11 | 57.55 | 56.33 | 56.79 | 3,428,163 | -0.50(-0.87%) |
Apr 06, 2011 | 57.64 | 57.71 | 56.55 | 57.29 | 2,045,396 | -0.05(-0.09%) |
Apr 05, 2011 | 57.28 | 58.12 | 57.10 | 57.34 | 1,802,821 | -0.19(-0.33%) |
Apr 04, 2011 | 57.75 | 58.15 | 57.11 | 57.53 | 2,167,412 | -0.24(-0.42%) |
Apr 01, 2011 | 59.06 | 59.06 | 57.51 | 57.77 | 3,233,523 | -0.35(-0.60%) |
Mar 31, 2011 | 57.74 | 58.30 | 57.02 | 58.12 | 2,641,452 | -0.21(-0.36%) |
Mar 30, 2011 | 58.12 | 58.43 | 57.40 | 58.33 | 2,910,305 | +0.82(+1.43%) |
Mar 29, 2011 | 55.92 | 57.80 | 55.89 | 57.51 | 5,780,541 | +2.14(+3.86%) |
Mar 28, 2011 | 58.70 | 59.08 | 54.95 | 55.37 | 11,299,767 | -3.37(-5.74%) |
Mar 25, 2011 | 57.92 | 59.90 | 57.79 | 58.74 | 2,145,908 | +0.93(+1.61%) |
Mar 24, 2011 | 57.18 | 57.94 | 56.75 | 57.81 | 2,340,560 | +0.80(+1.40%) |
Mar 23, 2011 | 56.50 | 57.17 | 55.70 | 57.01 | 3,404,014 | +0.29(+0.51%) |
Mar 22, 2011 | 58.61 | 58.61 | 56.57 | 56.72 | 3,974,334 | -1.98(-3.37%) |
Mar 21, 2011 | 58.23 | 58.90 | 58.23 | 58.70 | 1,537,448 | +0.89(+1.54%) |
Mar 18, 2011 | 58.31 | 58.50 | 57.64 | 57.81 | 2,890,109 | +0.68(+1.19%) |
Mar 17, 2011 | 57.57 | 57.78 | 56.91 | 57.13 | 2,500,617 | +0.98(+1.74%) |
Mar 16, 2011 | 56.76 | 57.77 | 55.93 | 56.16 | 3,444,547 | -0.95(-1.65%) |
Mar 15, 2011 | 56.54 | 57.51 | 56.31 | 57.10 | 3,564,396 | -1.19(-2.04%) |
Mar 14, 2011 | 57.57 | 58.43 | 57.26 | 58.29 | 2,441,949 | +0.45(+0.78%) |
Mar 11, 2011 | 57.79 | 58.53 | 56.93 | 57.84 | 2,609,137 | -0.11(-0.19%) |
Mar 10, 2011 | 58.11 | 58.70 | 57.68 | 57.95 | 2,001,976 | -1.34(-2.26%) |
Mar 09, 2011 | 58.30 | 59.49 | 57.70 | 59.29 | 2,329,547 | +0.78(+1.33%) |
Mar 08, 2011 | 58.03 | 58.98 | 57.33 | 58.51 | 3,378,732 | +0.77(+1.33%) |
Mar 07, 2011 | 59.09 | 59.20 | 57.50 | 57.74 | 3,390,822 | -1.24(-2.10%) |
Mar 04, 2011 | 60.15 | 60.15 | 58.30 | 58.98 | 2,482,806 | -1.38(-2.29%) |
Mar 03, 2011 | 59.97 | 60.89 | 59.97 | 60.36 | 2,832,037 | +1.20(+2.03%) |
Mar 02, 2011 | 58.45 | 59.55 | 58.43 | 59.16 | 2,507,710 | +0.68(+1.16%) |
Mar 01, 2011 | 61.00 | 61.00 | 58.04 | 58.48 | 3,833,037 | -2.62(-4.29%) |
Feb 28, 2011 | 61.56 | 61.83 | 60.73 | 61.10 | 2,629,951 | -0.45(-0.73%) |
Feb 25, 2011 | 60.34 | 61.73 | 60.06 | 61.55 | 1,989,390 | +1.52(+2.53%) |
Feb 24, 2011 | 60.35 | 61.14 | 59.01 | 60.03 | 4,396,237 | -0.42(-0.69%) |
Feb 23, 2011 | 61.85 | 62.27 | 59.65 | 60.45 | 3,893,343 | -1.48(-2.39%) |
Feb 22, 2011 | 63.83 | 63.84 | 61.72 | 61.93 | 3,075,663 | -3.16(-4.85%) |
Feb 18, 2011 | 64.58 | 65.15 | 64.30 | 65.09 | 1,727,139 | +0.51(+0.79%) |
Feb 17, 2011 | 64.98 | 65.00 | 64.35 | 64.58 | 1,224,013 | -0.24(-0.37%) |
Feb 16, 2011 | 65.11 | 65.51 | 64.46 | 64.82 | 1,506,850 | -0.09(-0.14%) |
Feb 15, 2011 | 65.11 | 65.29 | 64.30 | 64.91 | 1,893,295 | -0.09(-0.14%) |
Feb 14, 2011 | 64.91 | 65.41 | 64.26 | 65.00 | 1,988,441 | -0.01(-0.02%) |
Feb 11, 2011 | 62.96 | 65.15 | 62.81 | 65.01 | 2,365,029 | +1.62(+2.56%) |
Feb 10, 2011 | 62.41 | 63.52 | 62.33 | 63.39 | 2,007,462 | +0.51(+0.81%) |
Feb 09, 2011 | 62.77 | 63.24 | 62.25 | 62.88 | 2,707,429 | -0.17(-0.27%) |
Feb 08, 2011 | 62.32 | 63.19 | 62.11 | 63.05 | 2,616,383 | +0.21(+0.33%) |
Feb 07, 2011 | 62.79 | 63.30 | 62.22 | 62.84 | 2,773,543 | +1.13(+1.83%) |
Feb 04, 2011 | 60.98 | 61.98 | 60.37 | 61.71 | 2,586,012 | +1.38(+2.29%) |
Feb 03, 2011 | 61.95 | 63.99 | 59.75 | 60.33 | 6,976,978 | -0.48(-0.79%) |
Feb 02, 2011 | 60.14 | 61.09 | 59.58 | 60.81 | 2,664,402 | +0.39(+0.65%) |