Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 56.64 | 57.21 | 56.49 | 56.78 | 125,848 | +0.08(+0.14%) |
Apr 28, 2011 | 56.79 | 58.25 | 56.01 | 56.70 | 382,411 | +0.09(+0.16%) |
Apr 27, 2011 | 56.49 | 56.87 | 55.60 | 56.61 | 261,983 | +0.16(+0.28%) |
Apr 26, 2011 | 56.41 | 57.27 | 56.31 | 56.45 | 246,696 | +0.23(+0.41%) |
Apr 25, 2011 | 56.09 | 56.45 | 55.85 | 56.22 | 200,818 | +0.42(+0.75%) |
Apr 21, 2011 | 55.26 | 55.91 | 54.90 | 55.80 | 209,138 | +0.82(+1.49%) |
Apr 20, 2011 | 54.88 | 55.09 | 54.30 | 54.98 | 216,085 | +0.83(+1.53%) |
Apr 19, 2011 | 54.26 | 54.39 | 53.82 | 54.15 | 130,230 | +0.04(+0.07%) |
Apr 18, 2011 | 55.06 | 55.06 | 53.74 | 54.11 | 210,956 | -1.39(-2.50%) |
Apr 15, 2011 | 55.04 | 55.56 | 54.80 | 55.50 | 190,038 | +0.63(+1.15%) |
Apr 14, 2011 | 54.71 | 55.41 | 54.51 | 54.87 | 226,762 | -0.21(-0.38%) |
Apr 13, 2011 | 55.40 | 55.64 | 54.73 | 55.08 | 141,081 | -0.11(-0.20%) |
Apr 12, 2011 | 55.56 | 55.90 | 54.96 | 55.19 | 203,650 | -0.66(-1.18%) |
Apr 11, 2011 | 56.06 | 56.43 | 55.64 | 55.85 | 167,180 | -0.21(-0.37%) |
Apr 08, 2011 | 56.69 | 56.69 | 55.71 | 56.06 | 215,528 | -0.60(-1.06%) |
Apr 07, 2011 | 56.94 | 57.32 | 56.48 | 56.66 | 146,888 | -0.45(-0.79%) |
Apr 06, 2011 | 57.68 | 57.87 | 56.79 | 57.11 | 151,168 | -0.28(-0.49%) |
Apr 05, 2011 | 57.30 | 57.68 | 57.27 | 57.39 | 196,537 | -0.04(-0.07%) |
Apr 04, 2011 | 57.14 | 57.52 | 57.09 | 57.43 | 383,231 | +0.33(+0.58%) |
Apr 01, 2011 | 57.44 | 57.71 | 56.71 | 57.10 | 531,844 | -0.19(-0.33%) |
Mar 31, 2011 | 56.39 | 57.32 | 56.29 | 57.29 | 300,481 | +0.87(+1.54%) |
Mar 30, 2011 | 56.65 | 56.99 | 56.32 | 56.42 | 367,540 | +0.15(+0.27%) |
Mar 29, 2011 | 56.25 | 56.43 | 55.96 | 56.27 | 163,332 | -0.11(-0.20%) |
Mar 28, 2011 | 56.82 | 57.01 | 56.38 | 56.38 | 145,618 | -0.40(-0.70%) |
Mar 25, 2011 | 56.66 | 57.02 | 56.36 | 56.78 | 213,383 | +0.35(+0.62%) |
Mar 24, 2011 | 56.36 | 56.44 | 55.65 | 56.43 | 249,290 | +0.21(+0.37%) |
Mar 23, 2011 | 55.55 | 56.43 | 55.29 | 56.22 | 313,817 | +0.53(+0.95%) |
Mar 22, 2011 | 56.21 | 56.37 | 55.65 | 55.69 | 154,722 | -0.56(-1.00%) |
Mar 21, 2011 | 56.07 | 56.60 | 56.05 | 56.25 | 442,645 | +1.89(+3.48%) |
Mar 18, 2011 | 55.08 | 55.74 | 54.21 | 54.36 | 378,793 | -0.28(-0.51%) |
Mar 17, 2011 | 54.57 | 55.20 | 54.52 | 54.64 | 224,218 | +0.68(+1.26%) |
Mar 16, 2011 | 54.90 | 55.35 | 53.78 | 53.96 | 354,090 | -0.86(-1.57%) |
Mar 15, 2011 | 54.66 | 56.33 | 54.60 | 54.82 | 394,292 | -1.51(-2.68%) |
Mar 14, 2011 | 55.43 | 60.00 | 55.12 | 56.33 | 742,877 | +1.00(+1.81%) |
Mar 11, 2011 | 54.97 | 55.60 | 54.36 | 55.33 | 255,681 | +0.50(+0.91%) |
Mar 10, 2011 | 55.94 | 55.94 | 54.64 | 54.83 | 231,840 | -1.60(-2.84%) |
Mar 09, 2011 | 56.54 | 57.15 | 55.87 | 56.43 | 178,599 | +0.06(+0.11%) |
Mar 08, 2011 | 55.44 | 57.43 | 55.25 | 56.37 | 489,729 | +1.16(+2.10%) |
Mar 07, 2011 | 56.51 | 56.76 | 54.81 | 55.21 | 298,029 | -0.96(-1.71%) |
Mar 04, 2011 | 56.44 | 56.74 | 55.55 | 56.17 | 197,615 | -0.17(-0.30%) |
Mar 03, 2011 | 55.79 | 56.72 | 55.79 | 56.34 | 208,522 | +0.82(+1.48%) |
Mar 02, 2011 | 54.84 | 55.61 | 54.84 | 55.52 | 350,366 | +0.53(+0.96%) |
Mar 01, 2011 | 55.27 | 55.98 | 54.70 | 54.99 | 635,459 | -0.35(-0.63%) |
Feb 28, 2011 | 54.07 | 55.39 | 54.03 | 55.34 | 402,680 | +1.50(+2.79%) |
Feb 25, 2011 | 53.40 | 54.06 | 53.34 | 53.84 | 204,541 | +0.58(+1.09%) |
Feb 24, 2011 | 53.47 | 54.08 | 52.67 | 53.26 | 386,803 | -0.10(-0.19%) |
Feb 23, 2011 | 54.00 | 54.34 | 53.24 | 53.36 | 498,422 | -0.85(-1.57%) |
Feb 22, 2011 | 53.61 | 55.18 | 53.61 | 54.21 | 537,717 | +2.16(+4.15%) |
Feb 18, 2011 | 51.46 | 52.07 | 51.16 | 52.05 | 275,823 | +0.59(+1.15%) |
Feb 17, 2011 | 51.12 | 51.85 | 50.86 | 51.46 | 263,317 | -0.04(-0.08%) |
Feb 16, 2011 | 50.57 | 51.61 | 50.57 | 51.50 | 237,284 | +1.01(+2.00%) |
Feb 15, 2011 | 49.97 | 50.61 | 49.97 | 50.49 | 144,672 | +0.33(+0.66%) |
Feb 14, 2011 | 49.84 | 50.18 | 49.63 | 50.16 | 88,601 | +0.37(+0.74%) |
Feb 11, 2011 | 49.08 | 49.83 | 49.07 | 49.79 | 105,706 | +0.63(+1.28%) |
Feb 10, 2011 | 48.93 | 49.43 | 48.67 | 49.16 | 200,821 | +0.10(+0.20%) |
Feb 09, 2011 | 49.02 | 49.38 | 48.76 | 49.06 | 259,321 | -0.10(-0.20%) |
Feb 08, 2011 | 49.02 | 49.30 | 48.63 | 49.16 | 108,809 | +0.11(+0.22%) |
Feb 07, 2011 | 48.77 | 49.18 | 48.50 | 49.05 | 184,590 | +0.34(+0.70%) |
Feb 04, 2011 | 48.31 | 49.08 | 48.26 | 48.71 | 201,239 | +0.36(+0.74%) |
Feb 03, 2011 | 47.37 | 48.71 | 47.26 | 48.35 | 238,753 | +0.79(+1.66%) |
Feb 02, 2011 | 47.43 | 47.77 | 46.89 | 47.56 | 382,031 | +0.31(+0.66%) |