Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 55.69 | 55.73 | 55.64 | 55.72 | 1,527 | +0.20(+0.36%) |
Apr 28, 2011 | 55.37 | 55.54 | 55.37 | 55.51 | 3,102 | +0.07(+0.13%) |
Apr 27, 2011 | 55.12 | 55.44 | 55.00 | 55.44 | 11,656 | +0.37(+0.67%) |
Apr 26, 2011 | 54.85 | 55.17 | 54.83 | 55.07 | 4,750 | +0.41(+0.75%) |
Apr 25, 2011 | 54.62 | 54.66 | 54.51 | 54.66 | 8,285 | -0.01(-0.03%) |
Apr 21, 2011 | 54.77 | 54.77 | 54.59 | 54.67 | 1,471 | +0.33(+0.60%) |
Apr 20, 2011 | 54.19 | 54.35 | 54.16 | 54.35 | 11,780 | +0.90(+1.69%) |
Apr 19, 2011 | 53.32 | 53.44 | 53.19 | 53.44 | 9,212 | +0.33(+0.62%) |
Apr 18, 2011 | 52.98 | 53.12 | 52.84 | 53.12 | 3,074 | -0.67(-1.24%) |
Apr 15, 2011 | 53.57 | 53.78 | 53.57 | 53.78 | 4,106 | +0.57(+1.07%) |
Apr 14, 2011 | 53.21 | 53.21 | 53.21 | 53.21 | 312 | -0.29(-0.54%) |
Apr 13, 2011 | 53.62 | 53.65 | 53.48 | 53.50 | 6,297 | +0.18(+0.33%) |
Apr 12, 2011 | 53.41 | 53.49 | 53.21 | 53.33 | 8,848 | -0.47(-0.88%) |
Apr 11, 2011 | 54.06 | 54.06 | 53.77 | 53.80 | 4,139 | -0.12(-0.23%) |
Apr 08, 2011 | 54.25 | 54.44 | 53.71 | 53.92 | 5,790 | -0.01(-0.02%) |
Apr 07, 2011 | 54.14 | 54.28 | 53.93 | 53.93 | 4,665 | -0.14(-0.26%) |
Apr 06, 2011 | 54.35 | 54.37 | 54.05 | 54.07 | 6,182 | -0.12(-0.23%) |
Apr 05, 2011 | 54.08 | 54.31 | 54.06 | 54.20 | 7,443 | +0.08(+0.15%) |
Apr 04, 2011 | 54.16 | 54.21 | 53.98 | 54.12 | 4,605 | +0.05(+0.10%) |
Apr 01, 2011 | 54.22 | 54.38 | 54.02 | 54.06 | 5,303 | +0.05(+0.10%) |
Mar 31, 2011 | 53.98 | 54.03 | 53.92 | 54.01 | 3,354 | +0.06(+0.11%) |
Mar 30, 2011 | 53.87 | 54.06 | 53.85 | 53.95 | 6,573 | +0.36(+0.67%) |
Mar 29, 2011 | 53.12 | 53.60 | 53.01 | 53.59 | 29,941 | +0.21(+0.39%) |
Mar 28, 2011 | 53.49 | 53.55 | 53.38 | 53.38 | 6,668 | -0.02(-0.03%) |
Mar 25, 2011 | 53.42 | 53.56 | 53.30 | 53.40 | 56,749 | +0.09(+0.16%) |
Mar 24, 2011 | 53.20 | 53.39 | 52.83 | 53.31 | 32,470 | +0.66(+1.25%) |
Mar 23, 2011 | 52.39 | 52.67 | 52.17 | 52.65 | 60,935 | +0.11(+0.20%) |
Mar 22, 2011 | 52.62 | 52.62 | 52.48 | 52.55 | 8,629 | -0.07(-0.13%) |
Mar 21, 2011 | 52.69 | 52.69 | 52.62 | 52.62 | 3,806 | +0.83(+1.59%) |
Mar 18, 2011 | 52.25 | 52.25 | 51.79 | 51.79 | 11,601 | +0.11(+0.20%) |
Mar 17, 2011 | 51.81 | 51.98 | 51.63 | 51.69 | 21,913 | +0.59(+1.16%) |
Mar 16, 2011 | 51.72 | 51.95 | 50.90 | 51.09 | 43,495 | -1.16(-2.22%) |
Mar 15, 2011 | 51.97 | 52.25 | 51.97 | 52.25 | 8,766 | -0.42(-0.80%) |
Mar 14, 2011 | 52.78 | 52.88 | 52.36 | 52.67 | 12,432 | -0.30(-0.57%) |
Mar 11, 2011 | 52.60 | 52.97 | 52.55 | 52.97 | 7,226 | +0.24(+0.46%) |
Mar 10, 2011 | 52.98 | 52.98 | 52.63 | 52.73 | 27,607 | -0.80(-1.49%) |
Mar 09, 2011 | 53.56 | 53.71 | 53.44 | 53.53 | 4,852 | -0.21(-0.39%) |
Mar 08, 2011 | 53.29 | 53.82 | 53.18 | 53.74 | 11,613 | +0.44(+0.82%) |
Mar 07, 2011 | 54.23 | 54.23 | 53.29 | 53.30 | 4,602 | -0.30(-0.56%) |
Mar 04, 2011 | 54.13 | 54.13 | 53.58 | 53.60 | 22,674 | -0.52(-0.96%) |
Mar 03, 2011 | 54.14 | 54.15 | 54.12 | 54.12 | 1,323 | +0.94(+1.77%) |
Mar 02, 2011 | 52.98 | 53.42 | 52.98 | 53.18 | 1,913 | +0.04(+0.08%) |
Mar 01, 2011 | 54.13 | 54.13 | 53.13 | 53.13 | 3,860 | -0.74(-1.37%) |
Feb 28, 2011 | 53.98 | 54.00 | 53.77 | 53.87 | 6,204 | +0.14(+0.26%) |
Feb 25, 2011 | 53.49 | 53.73 | 53.47 | 53.73 | 9,024 | +0.61(+1.14%) |
Feb 24, 2011 | 53.09 | 53.13 | 52.68 | 53.13 | 22,296 | +0.10(+0.18%) |
Feb 23, 2011 | 53.45 | 53.50 | 52.79 | 53.03 | 25,280 | -0.43(-0.81%) |
Feb 22, 2011 | 54.13 | 54.15 | 53.46 | 53.46 | 21,116 | -1.01(-1.85%) |
Feb 18, 2011 | 54.63 | 54.66 | 54.43 | 54.47 | 8,756 | -0.10(-0.18%) |
Feb 17, 2011 | 54.32 | 54.57 | 54.24 | 54.57 | 12,549 | +0.11(+0.19%) |
Feb 16, 2011 | 54.34 | 54.51 | 54.25 | 54.46 | 7,925 | +0.36(+0.67%) |
Feb 15, 2011 | 53.99 | 54.16 | 53.99 | 54.10 | 11,285 | -0.17(-0.31%) |
Feb 14, 2011 | 54.25 | 54.30 | 54.21 | 54.27 | 9,818 | +0.18(+0.32%) |
Feb 11, 2011 | 53.82 | 54.09 | 53.82 | 54.09 | 2,283 | +0.32(+0.60%) |
Feb 10, 2011 | 53.59 | 53.85 | 53.50 | 53.77 | 16,565 | +0.03(+0.06%) |
Feb 09, 2011 | 53.85 | 53.86 | 53.66 | 53.74 | 3,918 | -0.10(-0.18%) |
Feb 08, 2011 | 53.63 | 53.83 | 53.63 | 53.83 | 2,862 | +0.29(+0.53%) |
Feb 07, 2011 | 53.58 | 53.77 | 53.50 | 53.55 | 19,619 | +0.26(+0.49%) |
Feb 04, 2011 | 53.13 | 53.29 | 52.96 | 53.29 | 7,698 | +0.20(+0.38%) |
Feb 03, 2011 | 52.85 | 53.10 | 52.85 | 53.09 | 11,349 | +0.15(+0.28%) |
Feb 02, 2011 | 52.91 | 53.04 | 52.88 | 52.94 | 9,453 | -0.09(-0.17%) |