Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 69.25 | 69.25 | 68.57 | 69.08 | 25,985 | -0.17(-0.25%) |
Apr 28, 2011 | 68.94 | 69.25 | 68.66 | 69.25 | 28,506 | +0.46(+0.67%) |
Apr 27, 2011 | 68.02 | 68.86 | 68.02 | 68.79 | 41,470 | +0.63(+0.92%) |
Apr 26, 2011 | 68.00 | 68.25 | 67.70 | 68.16 | 58,820 | +0.40(+0.59%) |
Apr 25, 2011 | 67.77 | 67.98 | 67.35 | 67.76 | 22,599 | +0.06(+0.09%) |
Apr 21, 2011 | 67.90 | 67.90 | 67.15 | 67.70 | 30,972 | +0.19(+0.28%) |
Apr 20, 2011 | 67.79 | 67.79 | 66.75 | 67.51 | 36,108 | +1.06(+1.60%) |
Apr 19, 2011 | 66.74 | 67.97 | 66.25 | 66.45 | 29,124 | +0.21(+0.32%) |
Apr 18, 2011 | 66.27 | 66.39 | 65.12 | 66.24 | 29,086 | +0.63(+0.96%) |
Apr 15, 2011 | 65.00 | 65.95 | 64.74 | 65.61 | 27,254 | +0.32(+0.49%) |
Apr 14, 2011 | 64.21 | 65.34 | 64.21 | 65.29 | 16,707 | +0.58(+0.90%) |
Apr 13, 2011 | 65.44 | 65.63 | 64.36 | 64.71 | 44,601 | -0.55(-0.84%) |
Apr 12, 2011 | 66.00 | 66.40 | 65.26 | 65.26 | 13,941 | -0.91(-1.38%) |
Apr 11, 2011 | 66.50 | 66.86 | 66.05 | 66.17 | 16,373 | +0.00(+0.00%) |
Apr 08, 2011 | 68.13 | 68.13 | 66.17 | 66.17 | 15,284 | -1.35(-2.00%) |
Apr 07, 2011 | 68.69 | 68.69 | 67.48 | 67.52 | 15,754 | -0.95(-1.39%) |
Apr 06, 2011 | 67.08 | 68.47 | 67.04 | 68.47 | 21,427 | +0.99(+1.47%) |
Apr 05, 2011 | 67.80 | 67.99 | 67.16 | 67.48 | 21,719 | -0.46(-0.68%) |
Apr 04, 2011 | 67.90 | 67.94 | 66.66 | 67.94 | 16,790 | +0.16(+0.24%) |
Apr 01, 2011 | 67.21 | 67.78 | 66.79 | 67.78 | 32,546 | +0.96(+1.44%) |
Mar 31, 2011 | 66.45 | 67.02 | 66.16 | 66.82 | 21,747 | +0.37(+0.56%) |
Mar 30, 2011 | 66.45 | 66.45 | 66.45 | 66.45 | 26,197 | +1.04(+1.59%) |
Mar 29, 2011 | 65.15 | 65.41 | 64.38 | 65.41 | 28,295 | +1.25(+1.95%) |
Mar 28, 2011 | 64.70 | 64.88 | 64.16 | 64.16 | 14,673 | -0.21(-0.33%) |
Mar 25, 2011 | 64.28 | 65.45 | 64.00 | 64.37 | 21,602 | +0.12(+0.19%) |
Mar 24, 2011 | 64.20 | 64.28 | 63.70 | 64.25 | 14,554 | +0.16(+0.25%) |
Mar 23, 2011 | 64.22 | 64.42 | 63.30 | 64.09 | 39,924 | -0.17(-0.26%) |
Mar 22, 2011 | 64.77 | 64.77 | 64.02 | 64.26 | 13,870 | -0.32(-0.50%) |
Mar 21, 2011 | 64.18 | 64.87 | 64.02 | 64.58 | 27,867 | +1.13(+1.78%) |
Mar 18, 2011 | 63.44 | 63.77 | 63.06 | 63.45 | 55,546 | +0.43(+0.68%) |
Mar 17, 2011 | 63.89 | 63.91 | 62.86 | 63.02 | 34,126 | +0.03(+0.05%) |
Mar 16, 2011 | 63.78 | 63.82 | 62.38 | 62.99 | 36,556 | -0.83(-1.30%) |
Mar 15, 2011 | 63.50 | 64.25 | 63.23 | 63.82 | 24,547 | -0.05(-0.08%) |
Mar 14, 2011 | 64.02 | 64.41 | 63.87 | 63.87 | 24,086 | -0.23(-0.36%) |
Mar 11, 2011 | 64.50 | 64.99 | 63.98 | 64.10 | 22,529 | -0.44(-0.68%) |
Mar 10, 2011 | 65.60 | 65.60 | 64.54 | 64.54 | 27,414 | -1.46(-2.21%) |
Mar 09, 2011 | 66.08 | 66.35 | 65.51 | 66.00 | 14,277 | +0.05(+0.08%) |
Mar 08, 2011 | 64.49 | 66.50 | 64.33 | 65.95 | 17,741 | +1.53(+2.38%) |
Mar 07, 2011 | 65.20 | 65.24 | 63.90 | 64.42 | 30,624 | -0.29(-0.45%) |
Mar 04, 2011 | 65.41 | 65.86 | 64.46 | 64.71 | 36,475 | -0.78(-1.19%) |
Mar 03, 2011 | 65.00 | 65.62 | 64.58 | 65.49 | 29,781 | +1.01(+1.57%) |
Mar 02, 2011 | 64.77 | 65.00 | 63.86 | 64.48 | 26,248 | -0.37(-0.57%) |
Mar 01, 2011 | 65.84 | 65.84 | 64.79 | 64.85 | 50,251 | -0.98(-1.49%) |
Feb 28, 2011 | 65.51 | 66.35 | 64.76 | 65.83 | 39,487 | +0.16(+0.24%) |
Feb 25, 2011 | 64.98 | 65.69 | 64.83 | 65.67 | 48,056 | +0.76(+1.17%) |
Feb 24, 2011 | 65.37 | 65.42 | 64.15 | 64.91 | 56,998 | -0.45(-0.69%) |
Feb 23, 2011 | 66.18 | 66.43 | 65.36 | 65.36 | 86,737 | -1.55(-2.32%) |
Feb 22, 2011 | 67.76 | 67.76 | 66.90 | 66.91 | 41,892 | -0.94(-1.39%) |
Feb 18, 2011 | 68.20 | 68.75 | 67.77 | 67.85 | 34,324 | -0.01(-0.01%) |
Feb 17, 2011 | 68.40 | 68.40 | 67.62 | 67.86 | 19,096 | -0.40(-0.59%) |
Feb 16, 2011 | 67.90 | 68.96 | 67.41 | 68.26 | 23,740 | +0.82(+1.22%) |
Feb 15, 2011 | 67.51 | 68.43 | 67.16 | 67.44 | 29,596 | -0.26(-0.38%) |
Feb 14, 2011 | 68.42 | 68.69 | 67.48 | 67.70 | 20,812 | -0.30(-0.44%) |
Feb 11, 2011 | 66.73 | 68.09 | 66.51 | 68.00 | 33,535 | +1.17(+1.75%) |
Feb 10, 2011 | 66.38 | 66.99 | 66.32 | 66.83 | 43,978 | +0.28(+0.42%) |
Feb 09, 2011 | 67.58 | 67.58 | 66.29 | 66.55 | 14,545 | -0.47(-0.70%) |
Feb 08, 2011 | 67.55 | 67.55 | 66.46 | 67.02 | 29,883 | -0.52(-0.77%) |
Feb 07, 2011 | 66.13 | 67.98 | 66.13 | 67.54 | 29,854 | +1.41(+2.13%) |
Feb 04, 2011 | 66.47 | 66.65 | 66.00 | 66.13 | 24,376 | -0.20(-0.30%) |
Feb 03, 2011 | 65.90 | 66.84 | 65.43 | 66.33 | 17,331 | +0.43(+0.65%) |
Feb 02, 2011 | 66.08 | 66.72 | 65.71 | 65.90 | 17,403 | -0.32(-0.48%) |