Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 70.05 | 71.13 | 69.70 | 71.04 | 643,787 | +1.15(+1.65%) |
Apr 28, 2011 | 70.26 | 71.17 | 69.25 | 69.89 | 701,371 | -0.47(-0.67%) |
Apr 27, 2011 | 70.90 | 70.90 | 68.37 | 70.36 | 716,047 | +0.01(+0.01%) |
Apr 26, 2011 | 70.05 | 70.86 | 69.40 | 70.35 | 782,156 | +0.48(+0.68%) |
Apr 25, 2011 | 69.99 | 70.19 | 68.98 | 69.87 | 391,451 | -0.07(-0.11%) |
Apr 21, 2011 | 69.71 | 70.18 | 68.71 | 69.95 | 378,717 | +0.26(+0.38%) |
Apr 20, 2011 | 68.67 | 69.73 | 68.09 | 69.69 | 850,463 | +2.45(+3.65%) |
Apr 19, 2011 | 65.54 | 67.27 | 65.35 | 67.23 | 851,735 | +1.83(+2.79%) |
Apr 18, 2011 | 66.07 | 66.25 | 64.58 | 65.41 | 679,721 | -1.76(-2.62%) |
Apr 15, 2011 | 65.86 | 67.74 | 64.84 | 67.17 | 1,194,905 | +1.54(+2.34%) |
Apr 14, 2011 | 64.75 | 65.86 | 64.05 | 65.63 | 748,806 | +0.14(+0.21%) |
Apr 13, 2011 | 64.83 | 65.68 | 64.23 | 65.49 | 1,334,584 | +1.09(+1.69%) |
Apr 12, 2011 | 66.02 | 66.05 | 62.75 | 64.40 | 1,626,000 | -2.83(-4.21%) |
Apr 11, 2011 | 70.12 | 70.18 | 66.78 | 67.23 | 721,822 | -2.88(-4.10%) |
Apr 08, 2011 | 70.42 | 71.58 | 69.49 | 70.11 | 780,601 | +0.07(+0.11%) |
Apr 07, 2011 | 69.85 | 70.45 | 68.99 | 70.03 | 875,900 | +0.06(+0.08%) |
Apr 06, 2011 | 73.08 | 73.27 | 69.56 | 69.98 | 907,657 | -2.67(-3.67%) |
Apr 05, 2011 | 71.25 | 73.56 | 71.11 | 72.65 | 1,152,393 | +1.29(+1.81%) |
Apr 04, 2011 | 71.64 | 72.46 | 71.17 | 71.35 | 1,210,255 | -0.07(-0.09%) |
Apr 01, 2011 | 69.38 | 71.94 | 69.38 | 71.42 | 1,584,237 | +1.94(+2.79%) |
Mar 31, 2011 | 69.68 | 70.24 | 69.09 | 69.48 | 811,646 | +0.00(+0.00%) |
Mar 30, 2011 | 68.96 | 70.19 | 68.29 | 69.48 | 724,699 | +1.02(+1.49%) |
Mar 29, 2011 | 66.44 | 68.97 | 65.72 | 68.46 | 1,285,437 | +2.02(+3.04%) |
Mar 28, 2011 | 68.22 | 68.82 | 66.41 | 66.44 | 525,938 | -1.56(-2.30%) |
Mar 25, 2011 | 66.68 | 68.55 | 66.31 | 68.00 | 1,018,071 | +1.34(+2.01%) |
Mar 24, 2011 | 66.75 | 67.11 | 65.41 | 66.66 | 1,408,295 | +0.04(+0.06%) |
Mar 23, 2011 | 67.52 | 67.63 | 66.42 | 66.62 | 985,446 | -0.88(-1.30%) |
Mar 22, 2011 | 68.73 | 68.73 | 67.12 | 67.50 | 1,208,230 | -1.61(-2.33%) |
Mar 21, 2011 | 69.62 | 70.09 | 68.33 | 69.11 | 2,376,841 | +1.44(+2.13%) |
Mar 18, 2011 | 69.05 | 69.13 | 67.16 | 67.67 | 1,915,058 | -0.70(-1.03%) |
Mar 17, 2011 | 67.43 | 68.67 | 66.93 | 68.37 | 884,154 | +1.48(+2.21%) |
Mar 16, 2011 | 67.32 | 69.60 | 65.73 | 66.90 | 866,087 | -0.17(-0.25%) |
Mar 15, 2011 | 66.53 | 67.77 | 66.47 | 67.06 | 1,037,704 | +0.22(+0.32%) |
Mar 14, 2011 | 65.31 | 66.95 | 64.24 | 66.85 | 1,011,961 | +0.97(+1.48%) |
Mar 11, 2011 | 63.51 | 66.31 | 62.75 | 65.87 | 780,181 | +1.71(+2.67%) |
Mar 10, 2011 | 66.95 | 67.04 | 63.89 | 64.16 | 1,233,480 | -3.82(-5.62%) |
Mar 09, 2011 | 67.77 | 69.84 | 67.58 | 67.98 | 1,204,163 | +0.41(+0.61%) |
Mar 08, 2011 | 67.69 | 68.58 | 67.02 | 67.57 | 1,048,113 | -0.15(-0.22%) |
Mar 07, 2011 | 68.25 | 69.06 | 66.52 | 67.72 | 1,095,003 | -0.66(-0.97%) |
Mar 04, 2011 | 67.91 | 68.41 | 67.07 | 68.38 | 613,879 | +0.77(+1.14%) |
Mar 03, 2011 | 66.56 | 68.17 | 66.02 | 67.62 | 1,079,406 | +1.63(+2.47%) |
Mar 02, 2011 | 66.55 | 66.58 | 65.23 | 65.99 | 913,448 | -0.67(-1.01%) |
Mar 01, 2011 | 68.27 | 68.27 | 65.96 | 66.66 | 830,739 | -1.21(-1.78%) |
Feb 28, 2011 | 67.78 | 68.96 | 66.54 | 67.87 | 1,016,743 | +0.37(+0.56%) |
Feb 25, 2011 | 65.47 | 67.56 | 64.51 | 67.49 | 1,375,737 | +4.11(+6.49%) |
Feb 24, 2011 | 62.50 | 63.41 | 62.20 | 63.38 | 1,233,526 | +0.78(+1.24%) |
Feb 23, 2011 | 60.76 | 62.94 | 60.34 | 62.61 | 755,529 | +1.96(+3.23%) |
Feb 22, 2011 | 62.21 | 63.83 | 60.37 | 60.65 | 661,374 | -1.53(-2.46%) |
Feb 18, 2011 | 61.97 | 63.13 | 61.38 | 62.18 | 617,819 | +0.17(+0.27%) |
Feb 17, 2011 | 61.74 | 62.40 | 61.09 | 62.01 | 781,615 | -0.03(-0.05%) |
Feb 16, 2011 | 60.61 | 62.34 | 60.28 | 62.03 | 1,109,039 | +1.71(+2.84%) |
Feb 15, 2011 | 59.63 | 60.83 | 59.51 | 60.32 | 929,682 | +0.39(+0.66%) |
Feb 14, 2011 | 59.20 | 60.02 | 58.81 | 59.93 | 539,254 | +0.80(+1.35%) |
Feb 11, 2011 | 58.87 | 59.82 | 58.87 | 59.13 | 472,630 | +0.08(+0.14%) |
Feb 10, 2011 | 57.55 | 59.14 | 56.82 | 59.05 | 785,660 | +1.03(+1.78%) |
Feb 09, 2011 | 58.91 | 59.40 | 57.75 | 58.02 | 764,508 | -1.19(-2.01%) |
Feb 08, 2011 | 59.62 | 59.68 | 57.92 | 59.21 | 740,471 | -0.61(-1.02%) |
Feb 07, 2011 | 59.32 | 61.29 | 59.32 | 59.82 | 1,196,118 | +0.67(+1.14%) |
Feb 04, 2011 | 58.67 | 59.46 | 58.35 | 59.14 | 613,091 | +0.31(+0.53%) |
Feb 03, 2011 | 58.48 | 59.06 | 57.77 | 58.83 | 603,891 | +0.22(+0.38%) |
Feb 02, 2011 | 58.03 | 59.11 | 57.44 | 58.61 | 661,536 | +0.56(+0.97%) |