Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 68.99 | 70.10 | 68.98 | 69.94 | 200,788 | +0.92(+1.33%) |
Apr 28, 2011 | 68.77 | 69.12 | 68.62 | 69.02 | 259,412 | -0.06(-0.09%) |
Apr 27, 2011 | 68.86 | 69.17 | 68.38 | 69.08 | 334,294 | +0.31(+0.45%) |
Apr 26, 2011 | 67.73 | 68.83 | 67.73 | 68.77 | 219,266 | +1.07(+1.58%) |
Apr 25, 2011 | 67.64 | 67.73 | 67.27 | 67.70 | 61,666 | +0.13(+0.19%) |
Apr 21, 2011 | 67.48 | 67.80 | 67.11 | 67.57 | 81,935 | +0.71(+1.06%) |
Apr 20, 2011 | 66.72 | 67.15 | 66.57 | 66.87 | 244,443 | +0.92(+1.40%) |
Apr 19, 2011 | 65.54 | 66.13 | 65.49 | 65.95 | 371,959 | +1.11(+1.71%) |
Apr 18, 2011 | 64.81 | 65.22 | 64.40 | 64.84 | 119,230 | -1.33(-2.01%) |
Apr 15, 2011 | 65.83 | 66.17 | 65.69 | 66.17 | 132,924 | +0.20(+0.30%) |
Apr 14, 2011 | 64.61 | 65.97 | 64.43 | 65.97 | 230,272 | +0.73(+1.12%) |
Apr 13, 2011 | 65.32 | 65.96 | 64.95 | 65.24 | 246,402 | +0.74(+1.15%) |
Apr 12, 2011 | 65.23 | 65.26 | 64.50 | 64.50 | 430,232 | -1.25(-1.90%) |
Apr 11, 2011 | 66.89 | 66.89 | 65.75 | 65.75 | 194,992 | -1.04(-1.55%) |
Apr 08, 2011 | 66.97 | 67.02 | 66.57 | 66.79 | 310,296 | +0.52(+0.78%) |
Apr 07, 2011 | 66.61 | 67.25 | 66.27 | 66.27 | 185,453 | -0.40(-0.60%) |
Apr 06, 2011 | 67.73 | 67.94 | 66.67 | 66.67 | 262,225 | -0.21(-0.31%) |
Apr 05, 2011 | 66.37 | 67.27 | 66.26 | 66.88 | 210,965 | +0.46(+0.69%) |
Apr 04, 2011 | 66.21 | 66.78 | 66.10 | 66.42 | 303,563 | +0.62(+0.94%) |
Apr 01, 2011 | 64.78 | 66.03 | 64.78 | 65.80 | 576,682 | +1.58(+2.46%) |
Mar 31, 2011 | 63.44 | 64.52 | 63.42 | 64.22 | 337,873 | +0.83(+1.31%) |
Mar 30, 2011 | 63.44 | 63.65 | 62.93 | 63.39 | 307,577 | +0.46(+0.72%) |
Mar 29, 2011 | 63.70 | 63.70 | 62.80 | 62.93 | 237,124 | -0.73(-1.15%) |
Mar 28, 2011 | 63.75 | 63.78 | 63.16 | 63.67 | 372,372 | -0.18(-0.28%) |
Mar 25, 2011 | 63.60 | 63.99 | 63.36 | 63.85 | 373,634 | +0.31(+0.49%) |
Mar 24, 2011 | 62.92 | 63.74 | 62.85 | 63.53 | 561,306 | +1.14(+1.82%) |
Mar 23, 2011 | 61.47 | 62.74 | 61.32 | 62.40 | 470,792 | +0.70(+1.13%) |
Mar 22, 2011 | 60.97 | 61.88 | 60.48 | 61.70 | 399,475 | +1.12(+1.84%) |
Mar 21, 2011 | 59.69 | 60.82 | 59.69 | 60.58 | 337,069 | +1.81(+3.09%) |
Mar 18, 2011 | 59.43 | 59.59 | 58.34 | 58.77 | 645,257 | +0.24(+0.41%) |
Mar 17, 2011 | 59.87 | 59.94 | 58.40 | 58.53 | 1,358,374 | -0.94(-1.58%) |
Mar 16, 2011 | 60.31 | 60.31 | 58.55 | 59.47 | 268,879 | -0.78(-1.29%) |
Mar 15, 2011 | 59.75 | 60.32 | 59.47 | 60.24 | 415,490 | +0.45(+0.75%) |
Mar 14, 2011 | 59.81 | 59.94 | 59.31 | 59.80 | 229,857 | -0.38(-0.62%) |
Mar 11, 2011 | 59.60 | 60.23 | 59.33 | 60.17 | 268,943 | +0.07(+0.12%) |
Mar 10, 2011 | 60.29 | 60.33 | 59.80 | 60.10 | 270,595 | -1.81(-2.93%) |
Mar 09, 2011 | 62.41 | 62.41 | 61.57 | 61.92 | 173,521 | -0.70(-1.11%) |
Mar 08, 2011 | 62.67 | 62.98 | 62.35 | 62.61 | 179,550 | -0.33(-0.53%) |
Mar 07, 2011 | 63.28 | 63.38 | 62.45 | 62.94 | 231,916 | -0.58(-0.91%) |
Mar 04, 2011 | 63.64 | 64.07 | 63.11 | 63.52 | 236,818 | +0.13(+0.21%) |
Mar 03, 2011 | 62.38 | 63.54 | 62.37 | 63.39 | 212,662 | +2.02(+3.29%) |
Mar 02, 2011 | 60.85 | 61.53 | 60.70 | 61.37 | 197,702 | -0.20(-0.32%) |
Mar 01, 2011 | 61.79 | 61.97 | 61.02 | 61.57 | 322,299 | -0.90(-1.45%) |
Feb 28, 2011 | 61.79 | 62.47 | 61.62 | 62.47 | 449,303 | +1.81(+2.99%) |
Feb 25, 2011 | 60.80 | 61.21 | 60.65 | 60.65 | 405,365 | +0.84(+1.41%) |
Feb 24, 2011 | 59.68 | 59.85 | 59.33 | 59.81 | 454,055 | -0.21(-0.36%) |
Feb 23, 2011 | 60.91 | 61.16 | 59.31 | 60.03 | 687,156 | -1.12(-1.83%) |
Feb 22, 2011 | 61.72 | 62.43 | 60.91 | 61.15 | 355,347 | -1.87(-2.97%) |
Feb 18, 2011 | 63.09 | 63.27 | 62.59 | 63.01 | 158,949 | -0.34(-0.54%) |
Feb 17, 2011 | 63.77 | 63.77 | 63.02 | 63.35 | 156,192 | -0.30(-0.46%) |
Feb 16, 2011 | 63.81 | 64.58 | 63.47 | 63.65 | 200,023 | -0.17(-0.27%) |
Feb 15, 2011 | 64.94 | 65.40 | 63.80 | 63.82 | 306,741 | -0.98(-1.52%) |
Feb 14, 2011 | 64.80 | 65.18 | 64.68 | 64.80 | 352,603 | +0.58(+0.90%) |
Feb 11, 2011 | 62.63 | 64.36 | 62.63 | 64.22 | 657,722 | +1.81(+2.91%) |
Feb 10, 2011 | 61.42 | 62.77 | 61.35 | 62.41 | 376,850 | +0.68(+1.10%) |
Feb 09, 2011 | 62.24 | 62.49 | 61.46 | 61.73 | 676,606 | -0.86(-1.37%) |
Feb 08, 2011 | 63.08 | 63.33 | 62.59 | 62.59 | 363,989 | -0.70(-1.10%) |
Feb 07, 2011 | 64.16 | 64.16 | 63.11 | 63.28 | 208,003 | -0.26(-0.41%) |
Feb 04, 2011 | 63.38 | 63.91 | 62.46 | 63.54 | 583,883 | +0.22(+0.35%) |
Feb 03, 2011 | 63.47 | 63.47 | 62.67 | 63.32 | 385,158 | -0.59(-0.92%) |
Feb 02, 2011 | 64.86 | 65.04 | 63.69 | 63.91 | 308,836 | -1.14(-1.75%) |