Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 63.76 | 64.14 | 63.72 | 63.95 | 4,692,187 | -0.01(-0.02%) |
Apr 28, 2011 | 63.22 | 64.01 | 63.21 | 63.96 | 5,470,235 | +0.50(+0.79%) |
Apr 27, 2011 | 62.93 | 63.50 | 62.74 | 63.46 | 5,741,032 | +0.35(+0.55%) |
Apr 26, 2011 | 62.50 | 63.54 | 62.09 | 63.11 | 12,163,410 | +1.20(+1.93%) |
Apr 25, 2011 | 61.97 | 62.05 | 61.35 | 61.91 | 3,324,944 | +0.13(+0.21%) |
Apr 21, 2011 | 61.89 | 62.12 | 61.61 | 61.78 | 4,455,964 | +0.11(+0.17%) |
Apr 20, 2011 | 61.16 | 62.11 | 61.13 | 61.68 | 5,534,637 | +1.25(+2.07%) |
Apr 19, 2011 | 60.29 | 60.54 | 60.17 | 60.43 | 3,701,784 | +0.27(+0.45%) |
Apr 18, 2011 | 60.48 | 60.48 | 59.59 | 60.16 | 5,530,469 | -0.90(-1.48%) |
Apr 15, 2011 | 61.10 | 61.27 | 60.51 | 61.06 | 4,730,474 | -0.08(-0.13%) |
Apr 14, 2011 | 60.80 | 61.32 | 60.35 | 61.14 | 3,482,456 | +0.05(+0.09%) |
Apr 13, 2011 | 61.22 | 61.34 | 60.88 | 61.08 | 4,310,487 | +0.32(+0.53%) |
Apr 12, 2011 | 61.31 | 61.35 | 60.54 | 60.76 | 5,947,802 | -0.97(-1.57%) |
Apr 11, 2011 | 61.57 | 62.26 | 61.44 | 61.73 | 4,897,573 | +0.41(+0.67%) |
Apr 08, 2011 | 61.57 | 61.67 | 60.93 | 61.32 | 3,746,631 | +0.02(+0.03%) |
Apr 07, 2011 | 61.51 | 61.79 | 60.91 | 61.30 | 5,228,935 | -0.41(-0.67%) |
Apr 06, 2011 | 61.80 | 61.90 | 61.32 | 61.72 | 3,799,135 | +0.28(+0.46%) |
Apr 05, 2011 | 61.51 | 61.83 | 61.19 | 61.43 | 3,505,464 | -0.16(-0.27%) |
Apr 04, 2011 | 60.97 | 61.72 | 60.97 | 61.60 | 2,976,225 | +0.34(+0.55%) |
Apr 01, 2011 | 61.53 | 62.05 | 60.93 | 61.26 | 5,392,431 | -0.24(-0.40%) |
Mar 31, 2011 | 60.79 | 61.62 | 60.76 | 61.51 | 4,873,590 | +0.68(+1.11%) |
Mar 30, 2011 | 60.83 | 60.83 | 60.83 | 60.83 | 5,422,738 | -0.24(-0.40%) |
Mar 29, 2011 | 60.70 | 61.11 | 60.45 | 61.07 | 3,378,194 | +0.47(+0.78%) |
Mar 28, 2011 | 60.80 | 61.06 | 60.60 | 60.60 | 3,670,633 | -0.10(-0.16%) |
Mar 25, 2011 | 61.09 | 61.15 | 60.60 | 60.70 | 4,181,395 | -0.20(-0.33%) |
Mar 24, 2011 | 60.92 | 61.16 | 60.45 | 60.90 | 3,947,881 | +0.29(+0.48%) |
Mar 23, 2011 | 59.61 | 60.95 | 59.60 | 60.61 | 6,047,929 | +0.95(+1.59%) |
Mar 22, 2011 | 59.84 | 60.18 | 59.47 | 59.66 | 3,142,769 | -0.16(-0.27%) |
Mar 21, 2011 | 60.32 | 60.39 | 59.77 | 59.83 | 5,437,572 | +1.30(+2.21%) |
Mar 18, 2011 | 59.02 | 59.27 | 58.24 | 58.53 | 7,340,673 | +0.19(+0.33%) |
Mar 17, 2011 | 58.28 | 58.53 | 57.92 | 58.34 | 5,446,360 | +0.75(+1.30%) |
Mar 16, 2011 | 58.59 | 58.70 | 57.17 | 57.59 | 9,717,244 | -1.28(-2.18%) |
Mar 15, 2011 | 58.21 | 59.26 | 58.07 | 58.87 | 8,021,645 | -1.00(-1.67%) |
Mar 14, 2011 | 60.00 | 60.00 | 59.14 | 59.87 | 5,397,433 | -0.39(-0.64%) |
Mar 11, 2011 | 59.01 | 60.55 | 59.01 | 60.26 | 5,341,471 | +1.05(+1.78%) |
Mar 10, 2011 | 60.73 | 60.73 | 59.20 | 59.21 | 7,751,143 | -2.08(-3.39%) |
Mar 09, 2011 | 61.52 | 61.66 | 60.90 | 61.29 | 3,220,398 | -0.38(-0.62%) |
Mar 08, 2011 | 60.76 | 61.94 | 60.72 | 61.67 | 5,509,676 | +0.89(+1.46%) |
Mar 07, 2011 | 60.90 | 61.54 | 60.53 | 60.78 | 5,764,771 | +0.14(+0.23%) |
Mar 04, 2011 | 60.99 | 61.37 | 60.09 | 60.64 | 4,215,032 | -0.41(-0.67%) |
Mar 03, 2011 | 60.42 | 61.44 | 60.42 | 61.05 | 4,653,686 | +0.98(+1.63%) |
Mar 02, 2011 | 59.36 | 60.65 | 59.36 | 60.07 | 4,270,941 | +0.57(+0.95%) |
Mar 01, 2011 | 60.64 | 60.75 | 59.49 | 59.51 | 6,092,970 | -1.16(-1.92%) |
Feb 28, 2011 | 60.45 | 60.94 | 59.93 | 60.67 | 7,292,808 | +1.30(+2.19%) |
Feb 25, 2011 | 59.04 | 59.64 | 59.00 | 59.37 | 4,346,930 | +0.14(+0.24%) |
Feb 24, 2011 | 59.49 | 59.68 | 58.72 | 59.22 | 6,074,740 | -0.15(-0.25%) |
Feb 23, 2011 | 60.89 | 60.90 | 59.12 | 59.37 | 8,150,150 | -1.14(-1.89%) |
Feb 22, 2011 | 61.00 | 61.60 | 60.40 | 60.52 | 7,649,991 | -0.63(-1.03%) |
Feb 18, 2011 | 61.00 | 61.16 | 60.55 | 61.15 | 5,222,069 | +0.15(+0.25%) |
Feb 17, 2011 | 60.61 | 61.15 | 60.53 | 61.00 | 4,764,412 | +0.26(+0.43%) |
Feb 16, 2011 | 60.16 | 61.14 | 60.16 | 60.74 | 5,938,490 | +0.58(+0.96%) |
Feb 15, 2011 | 59.84 | 60.25 | 59.50 | 60.16 | 4,544,930 | +0.07(+0.11%) |
Feb 14, 2011 | 59.97 | 60.35 | 59.97 | 60.09 | 5,228,630 | +0.07(+0.11%) |
Feb 11, 2011 | 59.07 | 60.12 | 58.89 | 60.03 | 5,214,992 | +0.79(+1.34%) |
Feb 10, 2011 | 59.01 | 59.29 | 58.82 | 59.24 | 4,262,938 | -0.12(-0.21%) |
Feb 09, 2011 | 58.50 | 59.40 | 58.62 | 59.36 | 7,320,105 | +0.86(+1.46%) |
Feb 08, 2011 | 58.18 | 58.52 | 58.05 | 58.50 | 4,142,229 | +0.44(+0.77%) |
Feb 07, 2011 | 57.65 | 58.36 | 57.42 | 58.06 | 4,009,366 | +0.33(+0.57%) |
Feb 04, 2011 | 57.49 | 57.80 | 57.31 | 57.73 | 3,018,663 | +0.25(+0.43%) |
Feb 03, 2011 | 57.42 | 57.72 | 57.25 | 57.48 | 3,031,318 | +0.10(+0.18%) |
Feb 02, 2011 | 57.33 | 57.84 | 57.33 | 57.38 | 4,423,581 | -0.03(-0.05%) |