Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 56.81 | 56.88 | 56.20 | 56.79 | 5,457,761 | +0.04(+0.07%) |
Apr 28, 2011 | 55.77 | 56.83 | 55.69 | 56.75 | 7,313,936 | +1.13(+2.03%) |
Apr 27, 2011 | 55.09 | 55.75 | 54.53 | 55.62 | 4,551,839 | +0.56(+1.02%) |
Apr 26, 2011 | 55.40 | 55.65 | 54.91 | 55.06 | 5,247,511 | -0.06(-0.11%) |
Apr 25, 2011 | 55.42 | 55.47 | 54.71 | 55.12 | 4,783,757 | -0.79(-1.41%) |
Apr 21, 2011 | 55.99 | 56.20 | 54.89 | 55.91 | 5,972,015 | +0.54(+0.98%) |
Apr 20, 2011 | 55.07 | 56.00 | 55.00 | 55.37 | 6,110,496 | +0.70(+1.28%) |
Apr 19, 2011 | 53.80 | 54.77 | 53.73 | 54.67 | 4,166,506 | +0.87(+1.62%) |
Apr 18, 2011 | 54.28 | 54.28 | 53.19 | 53.80 | 5,251,467 | -1.09(-1.99%) |
Apr 15, 2011 | 54.19 | 55.12 | 53.89 | 54.89 | 6,293,758 | +0.78(+1.44%) |
Apr 14, 2011 | 53.54 | 54.35 | 53.35 | 54.11 | 4,286,668 | +0.29(+0.54%) |
Apr 13, 2011 | 54.06 | 54.27 | 53.17 | 53.82 | 4,231,520 | +0.07(+0.13%) |
Apr 12, 2011 | 54.50 | 54.66 | 53.70 | 53.75 | 5,676,819 | -1.10(-2.01%) |
Apr 11, 2011 | 55.45 | 55.81 | 54.70 | 54.85 | 3,557,523 | -0.55(-0.99%) |
Apr 08, 2011 | 55.92 | 56.00 | 55.03 | 55.40 | 2,731,151 | -0.17(-0.31%) |
Apr 07, 2011 | 55.85 | 56.28 | 55.14 | 55.57 | 4,082,716 | -0.45(-0.80%) |
Apr 06, 2011 | 56.34 | 56.52 | 55.60 | 56.02 | 3,479,035 | -0.04(-0.07%) |
Apr 05, 2011 | 55.49 | 56.48 | 55.00 | 56.06 | 5,276,544 | +0.47(+0.85%) |
Apr 04, 2011 | 55.50 | 55.76 | 55.20 | 55.59 | 4,114,989 | +0.40(+0.72%) |
Apr 01, 2011 | 55.19 | 55.77 | 54.93 | 55.19 | 3,814,364 | +0.22(+0.40%) |
Mar 31, 2011 | 55.09 | 55.80 | 54.90 | 54.97 | 5,163,773 | -0.40(-0.72%) |
Mar 30, 2011 | 54.91 | 55.60 | 54.57 | 55.37 | 6,341,281 | +0.78(+1.43%) |
Mar 29, 2011 | 54.00 | 54.64 | 53.70 | 54.59 | 3,662,282 | +0.66(+1.22%) |
Mar 28, 2011 | 54.11 | 54.50 | 53.93 | 53.93 | 4,355,223 | -0.17(-0.31%) |
Mar 25, 2011 | 53.86 | 54.64 | 53.76 | 54.10 | 4,861,842 | +0.42(+0.78%) |
Mar 24, 2011 | 53.87 | 53.99 | 53.26 | 53.68 | 3,991,650 | +0.22(+0.41%) |
Mar 23, 2011 | 53.58 | 53.75 | 52.89 | 53.46 | 5,794,014 | -0.21(-0.39%) |
Mar 22, 2011 | 53.84 | 54.07 | 53.53 | 53.67 | 4,600,672 | -0.16(-0.30%) |
Mar 21, 2011 | 53.56 | 53.96 | 53.53 | 53.83 | 5,210,145 | +0.84(+1.59%) |
Mar 18, 2011 | 53.06 | 53.29 | 52.71 | 52.99 | 8,215,003 | +0.66(+1.26%) |
Mar 17, 2011 | 52.28 | 52.92 | 52.09 | 52.33 | 5,487,662 | +0.80(+1.55%) |
Mar 16, 2011 | 52.10 | 52.34 | 51.10 | 51.53 | 10,836,544 | -0.87(-1.66%) |
Mar 15, 2011 | 52.06 | 52.77 | 51.96 | 52.40 | 6,954,186 | -0.62(-1.17%) |
Mar 14, 2011 | 53.18 | 53.50 | 52.50 | 53.02 | 8,278,338 | +0.12(+0.23%) |
Mar 11, 2011 | 52.39 | 53.08 | 51.82 | 52.90 | 5,448,376 | +0.31(+0.59%) |
Mar 10, 2011 | 53.18 | 53.20 | 52.06 | 52.59 | 5,907,004 | -1.12(-2.09%) |
Mar 09, 2011 | 54.03 | 54.11 | 53.11 | 53.71 | 4,446,584 | -0.55(-1.01%) |
Mar 08, 2011 | 53.47 | 54.49 | 53.09 | 54.26 | 5,452,111 | +1.00(+1.88%) |
Mar 07, 2011 | 54.10 | 54.41 | 52.90 | 53.26 | 5,830,730 | -0.61(-1.13%) |
Mar 04, 2011 | 54.42 | 54.57 | 53.05 | 53.87 | 5,997,149 | -0.68(-1.25%) |
Mar 03, 2011 | 53.78 | 54.95 | 53.71 | 54.55 | 6,857,717 | +1.49(+2.81%) |
Mar 02, 2011 | 53.08 | 53.44 | 52.76 | 53.06 | 6,209,063 | -0.16(-0.30%) |
Mar 01, 2011 | 54.74 | 54.92 | 53.16 | 53.22 | 7,887,164 | -1.65(-3.01%) |
Feb 28, 2011 | 54.22 | 54.88 | 54.22 | 54.87 | 6,000,694 | +0.80(+1.48%) |
Feb 25, 2011 | 53.19 | 54.28 | 53.10 | 54.07 | 4,474,034 | +1.03(+1.94%) |
Feb 24, 2011 | 53.59 | 54.06 | 52.36 | 53.04 | 9,692,305 | -0.67(-1.25%) |
Feb 23, 2011 | 54.04 | 54.74 | 52.91 | 53.71 | 10,303,603 | -0.67(-1.23%) |
Feb 22, 2011 | 54.95 | 55.30 | 54.12 | 54.38 | 8,714,992 | -1.60(-2.86%) |
Feb 18, 2011 | 55.65 | 56.19 | 55.11 | 55.98 | 8,159,550 | +0.39(+0.70%) |
Feb 17, 2011 | 54.67 | 55.67 | 54.45 | 55.59 | 8,179,018 | +0.92(+1.68%) |
Feb 16, 2011 | 54.25 | 54.97 | 54.21 | 54.67 | 7,237,507 | +0.56(+1.03%) |
Feb 15, 2011 | 54.38 | 54.50 | 53.80 | 54.11 | 6,963,422 | -0.41(-0.75%) |
Feb 14, 2011 | 54.44 | 54.58 | 54.11 | 54.52 | 5,325,363 | -0.06(-0.11%) |
Feb 11, 2011 | 53.70 | 54.75 | 53.61 | 54.58 | 7,172,705 | +0.25(+0.46%) |
Feb 10, 2011 | 53.66 | 54.43 | 53.50 | 54.33 | 6,820,541 | +0.50(+0.93%) |
Feb 09, 2011 | 53.71 | 53.85 | 53.35 | 53.83 | 6,660,841 | +0.12(+0.22%) |
Feb 08, 2011 | 53.67 | 53.88 | 53.40 | 53.71 | 7,836,635 | +0.38(+0.71%) |
Feb 07, 2011 | 52.62 | 53.91 | 52.51 | 53.33 | 8,660,074 | +0.80(+1.52%) |
Feb 04, 2011 | 51.87 | 52.63 | 51.81 | 52.53 | 5,429,808 | +0.60(+1.16%) |
Feb 03, 2011 | 51.69 | 52.07 | 51.41 | 51.93 | 4,664,674 | +0.08(+0.15%) |
Feb 02, 2011 | 51.64 | 52.00 | 51.45 | 51.85 | 5,077,864 | +0.19(+0.37%) |