Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 62.92 | 63.09 | 62.66 | 63.06 | 71,425 | +0.09(+0.14%) |
Apr 28, 2011 | 62.65 | 63.18 | 62.65 | 62.97 | 109,785 | +0.38(+0.61%) |
Apr 27, 2011 | 62.15 | 62.59 | 61.73 | 62.59 | 39,334 | +0.50(+0.80%) |
Apr 26, 2011 | 62.04 | 62.33 | 61.81 | 62.09 | 361,019 | +0.20(+0.32%) |
Apr 25, 2011 | 61.86 | 61.95 | 61.52 | 61.89 | 58,014 | +0.11(+0.17%) |
Apr 21, 2011 | 61.96 | 62.05 | 61.54 | 61.79 | 70,499 | +0.19(+0.30%) |
Apr 20, 2011 | 60.94 | 61.68 | 60.94 | 61.60 | 58,782 | +1.65(+2.76%) |
Apr 19, 2011 | 59.98 | 60.06 | 59.53 | 59.95 | 287,542 | +0.06(+0.10%) |
Apr 18, 2011 | 60.46 | 60.46 | 59.29 | 59.89 | 180,290 | -1.12(-1.84%) |
Apr 15, 2011 | 60.50 | 61.08 | 60.36 | 61.01 | 124,911 | +0.34(+0.56%) |
Apr 14, 2011 | 60.26 | 60.70 | 59.95 | 60.67 | 164,227 | -0.05(-0.08%) |
Apr 13, 2011 | 60.56 | 60.91 | 60.30 | 60.72 | 112,021 | +0.70(+1.17%) |
Apr 12, 2011 | 60.52 | 60.52 | 59.88 | 60.02 | 84,676 | -0.65(-1.06%) |
Apr 11, 2011 | 60.97 | 61.06 | 60.39 | 60.66 | 143,640 | +0.09(+0.15%) |
Apr 08, 2011 | 61.11 | 61.16 | 60.20 | 60.57 | 39,165 | -0.24(-0.40%) |
Apr 07, 2011 | 60.85 | 61.25 | 60.47 | 60.82 | 39,657 | -0.11(-0.18%) |
Apr 06, 2011 | 61.52 | 61.62 | 60.54 | 60.93 | 55,434 | -0.19(-0.30%) |
Apr 05, 2011 | 61.31 | 61.40 | 61.03 | 61.11 | 122,726 | -0.11(-0.18%) |
Apr 04, 2011 | 61.32 | 61.43 | 61.03 | 61.22 | 46,382 | +0.08(+0.13%) |
Apr 01, 2011 | 60.90 | 61.46 | 60.85 | 61.14 | 90,889 | +0.49(+0.81%) |
Mar 31, 2011 | 60.34 | 60.68 | 60.16 | 60.65 | 127,039 | +0.30(+0.50%) |
Mar 30, 2011 | 60.11 | 60.43 | 59.98 | 60.35 | 45,443 | +0.58(+0.97%) |
Mar 29, 2011 | 59.38 | 59.86 | 59.13 | 59.77 | 64,791 | +0.39(+0.66%) |
Mar 28, 2011 | 59.88 | 59.88 | 59.34 | 59.38 | 133,052 | -0.27(-0.46%) |
Mar 25, 2011 | 60.15 | 60.26 | 59.65 | 59.65 | 550,143 | +0.08(+0.13%) |
Mar 24, 2011 | 58.51 | 59.71 | 58.51 | 59.58 | 93,026 | +1.68(+2.91%) |
Mar 23, 2011 | 57.36 | 58.08 | 56.94 | 57.89 | 34,065 | +0.26(+0.46%) |
Mar 22, 2011 | 57.93 | 57.93 | 57.47 | 57.63 | 98,928 | -0.25(-0.44%) |
Mar 21, 2011 | 57.94 | 57.94 | 57.69 | 57.88 | 68,282 | +1.29(+2.28%) |
Mar 18, 2011 | 57.06 | 57.27 | 56.44 | 56.59 | 34,526 | +0.29(+0.52%) |
Mar 17, 2011 | 56.83 | 56.98 | 56.21 | 56.30 | 115,849 | +0.03(+0.05%) |
Mar 16, 2011 | 56.86 | 57.45 | 56.07 | 56.27 | 174,275 | -1.03(-1.79%) |
Mar 15, 2011 | 57.02 | 57.61 | 56.89 | 57.30 | 206,305 | -0.76(-1.31%) |
Mar 14, 2011 | 58.16 | 58.35 | 57.51 | 58.06 | 50,634 | -0.36(-0.62%) |
Mar 11, 2011 | 57.90 | 58.59 | 57.71 | 58.42 | 58,720 | +0.19(+0.32%) |
Mar 10, 2011 | 58.71 | 58.71 | 57.91 | 58.23 | 68,892 | -1.18(-1.99%) |
Mar 09, 2011 | 59.27 | 59.65 | 58.85 | 59.42 | 150,404 | +0.04(+0.07%) |
Mar 08, 2011 | 58.70 | 59.69 | 58.46 | 59.38 | 64,045 | +0.72(+1.23%) |
Mar 07, 2011 | 59.83 | 59.92 | 58.17 | 58.66 | 86,101 | -0.88(-1.48%) |
Mar 04, 2011 | 59.86 | 59.89 | 59.15 | 59.54 | 75,022 | -0.24(-0.41%) |
Mar 03, 2011 | 59.12 | 60.01 | 59.12 | 59.78 | 64,191 | +1.12(+1.90%) |
Mar 02, 2011 | 58.10 | 59.17 | 58.10 | 58.67 | 85,108 | +0.33(+0.57%) |
Mar 01, 2011 | 59.95 | 59.95 | 58.11 | 58.33 | 172,078 | -1.47(-2.45%) |
Feb 28, 2011 | 60.27 | 60.27 | 59.29 | 59.80 | 75,678 | -0.28(-0.47%) |
Feb 25, 2011 | 59.55 | 60.26 | 59.55 | 60.08 | 155,276 | +1.24(+2.11%) |
Feb 24, 2011 | 58.62 | 59.20 | 58.08 | 58.84 | 58,995 | +0.37(+0.64%) |
Feb 23, 2011 | 59.49 | 59.56 | 58.01 | 58.47 | 196,513 | -1.15(-1.94%) |
Feb 22, 2011 | 61.00 | 61.00 | 59.58 | 59.62 | 270,233 | -1.88(-3.05%) |
Feb 18, 2011 | 61.23 | 61.73 | 61.16 | 61.50 | 49,140 | +0.40(+0.66%) |
Feb 17, 2011 | 60.77 | 61.18 | 60.67 | 61.10 | 52,918 | +0.22(+0.35%) |
Feb 16, 2011 | 60.41 | 61.08 | 60.41 | 60.89 | 49,805 | +0.38(+0.63%) |
Feb 15, 2011 | 60.75 | 60.93 | 60.39 | 60.51 | 29,273 | -0.36(-0.59%) |
Feb 14, 2011 | 60.58 | 60.93 | 60.58 | 60.87 | 56,692 | +0.30(+0.50%) |
Feb 11, 2011 | 60.16 | 60.60 | 60.04 | 60.56 | 28,432 | +0.37(+0.62%) |
Feb 10, 2011 | 59.28 | 60.27 | 59.09 | 60.19 | 37,181 | +0.66(+1.10%) |
Feb 09, 2011 | 60.08 | 60.08 | 59.39 | 59.54 | 70,360 | -0.56(-0.93%) |
Feb 08, 2011 | 60.15 | 60.15 | 59.67 | 60.09 | 98,870 | +0.13(+0.21%) |
Feb 07, 2011 | 59.79 | 60.16 | 59.59 | 59.97 | 136,526 | +0.31(+0.52%) |
Feb 04, 2011 | 59.30 | 59.70 | 59.04 | 59.65 | 90,994 | +0.38(+0.64%) |
Feb 03, 2011 | 59.19 | 59.38 | 58.60 | 59.27 | 43,222 | -0.04(-0.07%) |
Feb 02, 2011 | 58.55 | 59.51 | 58.55 | 59.31 | 86,032 | +0.62(+1.05%) |