Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 64.09 | 64.12 | 63.59 | 63.80 | 1,270,546 | -0.11(-0.17%) |
Apr 28, 2011 | 63.40 | 63.92 | 63.08 | 63.90 | 1,469,685 | +0.57(+0.91%) |
Apr 27, 2011 | 63.54 | 63.59 | 62.33 | 63.33 | 1,151,722 | -0.19(-0.30%) |
Apr 26, 2011 | 63.03 | 63.67 | 62.88 | 63.52 | 2,122,313 | +0.72(+1.15%) |
Apr 25, 2011 | 62.43 | 63.05 | 62.11 | 62.80 | 1,393,205 | +0.07(+0.12%) |
Apr 21, 2011 | 62.55 | 62.82 | 61.93 | 62.73 | 1,516,044 | +0.13(+0.21%) |
Apr 20, 2011 | 62.11 | 62.97 | 62.11 | 62.59 | 2,883,438 | +1.11(+1.80%) |
Apr 19, 2011 | 60.61 | 61.49 | 60.36 | 61.48 | 1,566,599 | +1.04(+1.71%) |
Apr 18, 2011 | 60.57 | 60.74 | 60.08 | 60.45 | 1,270,934 | -0.87(-1.43%) |
Apr 15, 2011 | 60.86 | 61.52 | 60.42 | 61.32 | 2,510,378 | +0.83(+1.38%) |
Apr 14, 2011 | 59.86 | 60.66 | 59.56 | 60.49 | 1,851,759 | +0.33(+0.54%) |
Apr 13, 2011 | 60.30 | 60.54 | 59.76 | 60.16 | 1,416,136 | +0.20(+0.33%) |
Apr 12, 2011 | 60.71 | 61.02 | 59.83 | 59.96 | 1,347,715 | -0.94(-1.55%) |
Apr 11, 2011 | 61.49 | 61.62 | 60.54 | 60.90 | 939,314 | -0.55(-0.89%) |
Apr 08, 2011 | 61.46 | 61.99 | 60.95 | 61.45 | 1,372,379 | +0.41(+0.67%) |
Apr 07, 2011 | 61.46 | 62.07 | 60.78 | 61.04 | 1,498,819 | -0.73(-1.18%) |
Apr 06, 2011 | 61.90 | 62.11 | 61.08 | 61.77 | 1,452,488 | +0.18(+0.29%) |
Apr 05, 2011 | 60.46 | 61.95 | 60.36 | 61.59 | 1,990,135 | +0.99(+1.63%) |
Apr 04, 2011 | 60.69 | 60.78 | 60.16 | 60.60 | 1,523,546 | +0.17(+0.29%) |
Apr 01, 2011 | 60.46 | 60.98 | 60.20 | 60.43 | 1,437,182 | +0.20(+0.33%) |
Mar 31, 2011 | 60.01 | 60.67 | 60.01 | 60.23 | 1,343,677 | -0.01(-0.01%) |
Mar 30, 2011 | 60.44 | 60.44 | 59.64 | 60.24 | 1,715,354 | +0.33(+0.55%) |
Mar 29, 2011 | 59.61 | 59.91 | 59.11 | 59.91 | 1,719,755 | +0.26(+0.43%) |
Mar 28, 2011 | 59.93 | 60.18 | 59.65 | 59.65 | 949,416 | -0.03(-0.06%) |
Mar 25, 2011 | 59.69 | 60.21 | 59.60 | 59.68 | 1,302,592 | +0.07(+0.11%) |
Mar 24, 2011 | 59.08 | 59.64 | 58.68 | 59.62 | 1,632,194 | +0.86(+1.46%) |
Mar 23, 2011 | 58.16 | 58.99 | 57.57 | 58.76 | 2,084,268 | +0.45(+0.77%) |
Mar 22, 2011 | 58.57 | 58.83 | 58.08 | 58.31 | 1,060,158 | -0.34(-0.58%) |
Mar 21, 2011 | 58.79 | 58.82 | 58.47 | 58.65 | 1,546,512 | +0.25(+0.43%) |
Mar 18, 2011 | 58.17 | 58.90 | 57.80 | 58.40 | 3,466,875 | +1.16(+2.03%) |
Mar 17, 2011 | 56.73 | 57.94 | 55.99 | 57.23 | 4,809,342 | +1.41(+2.53%) |
Mar 16, 2011 | 56.81 | 56.87 | 55.22 | 55.82 | 3,072,143 | -1.07(-1.88%) |
Mar 15, 2011 | 56.74 | 57.65 | 56.64 | 56.89 | 3,452,751 | -0.76(-1.32%) |
Mar 14, 2011 | 57.55 | 57.94 | 57.21 | 57.65 | 3,483,624 | -0.09(-0.16%) |
Mar 11, 2011 | 58.22 | 58.71 | 57.65 | 57.75 | 4,108,178 | -0.58(-1.00%) |
Mar 10, 2011 | 58.85 | 59.12 | 58.32 | 58.33 | 2,933,768 | -1.12(-1.89%) |
Mar 09, 2011 | 59.48 | 59.67 | 59.08 | 59.45 | 1,823,574 | -0.19(-0.32%) |
Mar 08, 2011 | 59.81 | 59.81 | 59.19 | 59.64 | 2,259,696 | +0.21(+0.36%) |
Mar 07, 2011 | 60.75 | 61.06 | 59.36 | 59.43 | 3,004,770 | -1.10(-1.82%) |
Mar 04, 2011 | 60.72 | 61.07 | 60.05 | 60.53 | 1,622,906 | -0.45(-0.74%) |
Mar 03, 2011 | 60.65 | 61.05 | 60.61 | 60.98 | 2,387,002 | +0.98(+1.64%) |
Mar 02, 2011 | 59.74 | 60.17 | 59.62 | 60.00 | 3,228,418 | +0.34(+0.58%) |
Mar 01, 2011 | 61.36 | 61.38 | 59.65 | 59.66 | 2,491,842 | -1.39(-2.28%) |
Feb 28, 2011 | 60.99 | 61.41 | 60.82 | 61.05 | 2,702,835 | +0.38(+0.63%) |
Feb 25, 2011 | 60.56 | 61.24 | 60.54 | 60.67 | 2,606,008 | +0.37(+0.62%) |
Feb 24, 2011 | 60.33 | 60.90 | 59.73 | 60.29 | 2,772,585 | -0.02(-0.03%) |
Feb 23, 2011 | 61.57 | 61.64 | 59.56 | 60.31 | 3,680,905 | -0.62(-1.02%) |
Feb 22, 2011 | 61.33 | 62.80 | 60.82 | 60.94 | 3,445,671 | -2.08(-3.30%) |
Feb 18, 2011 | 62.87 | 63.04 | 62.67 | 63.01 | 2,999,502 | +0.68(+1.09%) |
Feb 17, 2011 | 62.33 | 62.61 | 61.67 | 62.34 | 3,137,086 | -0.44(-0.71%) |
Feb 16, 2011 | 61.97 | 62.85 | 61.38 | 62.78 | 6,056,058 | +2.91(+4.87%) |
Feb 15, 2011 | 59.26 | 59.92 | 59.13 | 59.87 | 1,149,442 | +0.13(+0.21%) |
Feb 14, 2011 | 59.05 | 59.76 | 58.99 | 59.74 | 1,495,481 | +0.64(+1.09%) |
Feb 11, 2011 | 58.61 | 59.24 | 58.46 | 59.10 | 1,002,006 | +0.38(+0.64%) |
Feb 10, 2011 | 58.54 | 59.06 | 58.48 | 58.72 | 1,435,574 | +0.00(+0.00%) |
Feb 09, 2011 | 59.42 | 59.28 | 58.55 | 58.72 | 1,436,564 | -0.70(-1.18%) |
Feb 08, 2011 | 59.38 | 59.50 | 58.99 | 59.42 | 2,188,720 | +0.20(+0.34%) |
Feb 07, 2011 | 59.03 | 59.39 | 58.86 | 59.23 | 1,431,255 | +0.42(+0.72%) |
Feb 04, 2011 | 58.86 | 59.03 | 58.51 | 58.80 | 1,324,571 | +0.01(+0.02%) |
Feb 03, 2011 | 59.09 | 59.40 | 58.40 | 58.79 | 1,878,491 | -0.30(-0.51%) |
Feb 02, 2011 | 59.55 | 59.55 | 58.77 | 59.09 | 1,148,312 | -0.38(-0.65%) |