Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 56.51 | 56.56 | 52.59 | 56.09 | 177,451 | -0.03(-0.05%) |
Apr 28, 2011 | 55.30 | 56.14 | 55.30 | 56.11 | 103,458 | +0.29(+0.52%) |
Apr 27, 2011 | 55.35 | 55.82 | 55.06 | 55.82 | 21,985 | +0.38(+0.69%) |
Apr 26, 2011 | 55.67 | 55.82 | 55.12 | 55.44 | 226,559 | -0.14(-0.26%) |
Apr 25, 2011 | 55.98 | 55.98 | 55.27 | 55.58 | 41,814 | -0.27(-0.48%) |
Apr 21, 2011 | 55.30 | 56.01 | 55.27 | 55.85 | 52,184 | +0.47(+0.86%) |
Apr 20, 2011 | 54.77 | 55.40 | 54.61 | 55.38 | 34,198 | +1.37(+2.53%) |
Apr 19, 2011 | 53.80 | 54.09 | 53.59 | 54.01 | 8,191 | +0.42(+0.79%) |
Apr 18, 2011 | 53.56 | 54.06 | 53.38 | 53.59 | 26,334 | -0.34(-0.63%) |
Apr 15, 2011 | 53.69 | 54.09 | 53.69 | 53.93 | 29,552 | -0.29(-0.53%) |
Apr 14, 2011 | 53.90 | 54.22 | 53.70 | 54.22 | 46,271 | +0.32(+0.59%) |
Apr 13, 2011 | 54.30 | 54.40 | 53.32 | 53.90 | 52,820 | +0.43(+0.80%) |
Apr 12, 2011 | 53.95 | 54.30 | 53.32 | 53.47 | 29,738 | -0.77(-1.42%) |
Apr 11, 2011 | 55.05 | 55.05 | 54.14 | 54.24 | 45,441 | -0.79(-1.43%) |
Apr 08, 2011 | 55.23 | 55.24 | 54.68 | 55.03 | 57,918 | +0.68(+1.26%) |
Apr 07, 2011 | 54.93 | 54.93 | 54.35 | 54.35 | 33,018 | -0.50(-0.91%) |
Apr 06, 2011 | 54.94 | 55.27 | 54.69 | 54.85 | 62,003 | +0.34(+0.63%) |
Apr 05, 2011 | 53.35 | 54.59 | 53.35 | 54.51 | 46,535 | +0.80(+1.49%) |
Apr 04, 2011 | 53.44 | 53.95 | 53.38 | 53.70 | 61,105 | -0.03(-0.05%) |
Apr 01, 2011 | 53.81 | 53.85 | 53.36 | 53.73 | 43,000 | +0.43(+0.81%) |
Mar 31, 2011 | 52.85 | 53.36 | 52.77 | 53.30 | 39,917 | +0.59(+1.12%) |
Mar 30, 2011 | 52.57 | 52.92 | 52.51 | 52.70 | 19,067 | +0.38(+0.73%) |
Mar 29, 2011 | 52.65 | 53.07 | 52.28 | 52.32 | 27,233 | -0.64(-1.22%) |
Mar 28, 2011 | 53.36 | 53.53 | 52.90 | 52.97 | 9,181 | -0.50(-0.93%) |
Mar 25, 2011 | 54.23 | 54.23 | 53.32 | 53.46 | 25,925 | -0.48(-0.89%) |
Mar 24, 2011 | 53.90 | 54.26 | 53.73 | 53.94 | 11,738 | +0.09(+0.18%) |
Mar 23, 2011 | 53.44 | 53.97 | 53.34 | 53.85 | 34,916 | +0.09(+0.17%) |
Mar 22, 2011 | 53.97 | 53.97 | 53.20 | 53.76 | 19,973 | -0.09(-0.17%) |
Mar 21, 2011 | 53.64 | 53.85 | 53.38 | 53.85 | 143,611 | +0.26(+0.49%) |
Mar 18, 2011 | 53.68 | 53.77 | 53.02 | 53.59 | 26,233 | +0.83(+1.57%) |
Mar 17, 2011 | 51.31 | 52.93 | 51.28 | 52.76 | 41,342 | +2.88(+5.78%) |
Mar 16, 2011 | 50.03 | 50.82 | 49.63 | 49.88 | 66,572 | -0.45(-0.89%) |
Mar 15, 2011 | 50.44 | 51.78 | 50.15 | 50.32 | 65,745 | -1.46(-2.82%) |
Mar 14, 2011 | 51.78 | 51.97 | 51.19 | 51.78 | 47,508 | -0.78(-1.48%) |
Mar 11, 2011 | 53.32 | 53.32 | 51.40 | 52.56 | 38,888 | -0.92(-1.72%) |
Mar 10, 2011 | 54.51 | 54.51 | 53.40 | 53.48 | 27,083 | -1.16(-2.12%) |
Mar 09, 2011 | 54.42 | 54.92 | 54.38 | 54.64 | 22,009 | +0.22(+0.41%) |
Mar 08, 2011 | 54.80 | 54.81 | 54.14 | 54.42 | 33,622 | -0.54(-0.98%) |
Mar 07, 2011 | 55.53 | 55.67 | 54.81 | 54.96 | 75,898 | -0.12(-0.21%) |
Mar 04, 2011 | 54.97 | 55.30 | 54.74 | 55.07 | 20,113 | +0.43(+0.79%) |
Mar 03, 2011 | 54.10 | 54.94 | 53.74 | 54.64 | 57,485 | +1.00(+1.86%) |
Mar 02, 2011 | 53.76 | 53.76 | 53.07 | 53.64 | 21,093 | -0.11(-0.20%) |
Mar 01, 2011 | 53.59 | 53.88 | 53.38 | 53.74 | 32,219 | +0.38(+0.72%) |
Feb 28, 2011 | 52.61 | 53.51 | 52.61 | 53.36 | 22,441 | +0.72(+1.38%) |
Feb 25, 2011 | 52.22 | 52.64 | 52.22 | 52.64 | 36,945 | +0.37(+0.70%) |
Feb 24, 2011 | 52.18 | 52.67 | 52.14 | 52.27 | 24,201 | +0.17(+0.33%) |
Feb 23, 2011 | 50.93 | 52.31 | 50.93 | 52.10 | 51,713 | +1.38(+2.72%) |
Feb 22, 2011 | 50.64 | 51.23 | 50.48 | 50.72 | 80,123 | -0.14(-0.28%) |
Feb 18, 2011 | 51.49 | 51.85 | 50.67 | 50.86 | 82,680 | -0.79(-1.53%) |
Feb 17, 2011 | 51.64 | 51.85 | 51.30 | 51.65 | 34,958 | +0.33(+0.64%) |
Feb 16, 2011 | 51.38 | 51.79 | 51.20 | 51.32 | 21,094 | -0.33(-0.64%) |
Feb 15, 2011 | 52.14 | 52.31 | 51.39 | 51.65 | 44,054 | +0.00(+0.00%) |
Feb 14, 2011 | 52.14 | 52.30 | 51.65 | 51.65 | 34,961 | -0.33(-0.63%) |
Feb 11, 2011 | 51.82 | 52.33 | 51.72 | 51.98 | 49,361 | +0.45(+0.87%) |
Feb 10, 2011 | 52.18 | 52.48 | 51.15 | 51.53 | 277,980 | -1.25(-2.37%) |
Feb 09, 2011 | 52.72 | 52.80 | 51.99 | 52.78 | 53,035 | +0.78(+1.51%) |
Feb 08, 2011 | 52.24 | 52.38 | 51.85 | 52.00 | 83,111 | -0.22(-0.42%) |
Feb 07, 2011 | 52.85 | 53.09 | 51.86 | 52.22 | 111,986 | -0.59(-1.12%) |
Feb 04, 2011 | 53.81 | 54.15 | 52.67 | 52.81 | 52,344 | -1.00(-1.86%) |
Feb 03, 2011 | 54.24 | 54.64 | 53.80 | 53.81 | 75,325 | -0.78(-1.42%) |
Feb 02, 2011 | 55.42 | 55.42 | 54.59 | 54.59 | 54,601 | -0.59(-1.07%) |