Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 53.23 | 53.58 | 53.23 | 53.51 | 48,453 | +0.18(+0.35%) |
Apr 28, 2011 | 53.45 | 53.62 | 52.97 | 53.32 | 51,608 | -0.27(-0.51%) |
Apr 27, 2011 | 53.26 | 53.68 | 53.00 | 53.59 | 87,400 | -0.04(-0.07%) |
Apr 26, 2011 | 52.82 | 53.72 | 52.82 | 53.63 | 107,005 | +0.86(+1.63%) |
Apr 25, 2011 | 52.97 | 52.97 | 52.57 | 52.77 | 199,685 | +0.04(+0.07%) |
Apr 21, 2011 | 53.10 | 53.10 | 52.48 | 52.73 | 77,546 | +0.05(+0.10%) |
Apr 20, 2011 | 51.98 | 52.73 | 51.95 | 52.68 | 317,600 | +2.14(+4.23%) |
Apr 19, 2011 | 50.27 | 50.59 | 50.15 | 50.54 | 91,772 | +0.21(+0.42%) |
Apr 18, 2011 | 50.62 | 50.63 | 49.96 | 50.33 | 133,566 | -0.92(-1.79%) |
Apr 15, 2011 | 50.84 | 51.41 | 50.57 | 51.24 | 211,503 | +0.26(+0.52%) |
Apr 14, 2011 | 50.49 | 50.99 | 50.21 | 50.98 | 127,743 | +0.08(+0.16%) |
Apr 13, 2011 | 51.08 | 51.24 | 50.60 | 50.90 | 482,864 | +0.12(+0.24%) |
Apr 12, 2011 | 51.52 | 51.52 | 50.50 | 50.78 | 262,279 | -1.10(-2.12%) |
Apr 11, 2011 | 52.32 | 52.39 | 51.69 | 51.88 | 140,553 | -0.44(-0.84%) |
Apr 08, 2011 | 53.01 | 53.14 | 52.04 | 52.32 | 109,525 | -0.44(-0.83%) |
Apr 07, 2011 | 52.97 | 52.97 | 52.20 | 52.76 | 895,535 | -0.18(-0.33%) |
Apr 06, 2011 | 52.66 | 53.01 | 52.46 | 52.93 | 101,816 | +0.80(+1.54%) |
Apr 05, 2011 | 51.86 | 52.55 | 51.80 | 52.13 | 307,818 | +1.14(+2.24%) |
Apr 04, 2011 | 51.64 | 51.64 | 50.70 | 50.99 | 254,212 | -0.46(-0.89%) |
Apr 01, 2011 | 52.32 | 52.32 | 51.28 | 51.45 | 210,213 | -0.57(-1.10%) |
Mar 31, 2011 | 52.42 | 52.57 | 51.87 | 52.02 | 69,455 | -0.49(-0.94%) |
Mar 30, 2011 | 52.97 | 52.97 | 52.09 | 52.51 | 90,292 | +0.06(+0.12%) |
Mar 29, 2011 | 51.91 | 52.45 | 51.45 | 52.45 | 240,028 | +0.52(+1.00%) |
Mar 28, 2011 | 52.25 | 52.39 | 51.90 | 51.93 | 483,063 | +0.01(+0.02%) |
Mar 25, 2011 | 52.20 | 52.45 | 51.86 | 51.92 | 412,838 | -0.18(-0.35%) |
Mar 24, 2011 | 51.34 | 52.22 | 51.23 | 52.11 | 342,683 | +1.24(+2.44%) |
Mar 23, 2011 | 50.20 | 50.95 | 49.88 | 50.86 | 627,790 | +0.48(+0.96%) |
Mar 22, 2011 | 50.84 | 50.84 | 50.30 | 50.38 | 261,125 | -0.48(-0.95%) |
Mar 21, 2011 | 51.03 | 51.15 | 50.55 | 50.86 | 285,592 | +0.90(+1.80%) |
Mar 18, 2011 | 50.53 | 50.56 | 49.76 | 49.97 | 481,018 | +0.21(+0.42%) |
Mar 17, 2011 | 50.09 | 50.35 | 49.58 | 49.76 | 1,715,588 | +0.59(+1.20%) |
Mar 16, 2011 | 49.95 | 50.79 | 48.80 | 49.17 | 2,550,010 | -1.06(-2.10%) |
Mar 15, 2011 | 49.28 | 50.56 | 48.70 | 50.22 | 593,398 | -0.67(-1.31%) |
Mar 14, 2011 | 50.77 | 51.52 | 50.55 | 50.89 | 1,525,546 | -0.11(-0.22%) |
Mar 11, 2011 | 50.10 | 51.07 | 50.10 | 51.01 | 237,256 | +0.57(+1.13%) |
Mar 10, 2011 | 50.99 | 51.20 | 50.39 | 50.43 | 668,295 | -1.31(-2.53%) |
Mar 09, 2011 | 53.13 | 53.13 | 51.68 | 51.74 | 694,955 | -1.66(-3.10%) |
Mar 08, 2011 | 53.28 | 53.86 | 52.80 | 53.40 | 696,572 | +0.05(+0.10%) |
Mar 07, 2011 | 55.05 | 55.05 | 52.74 | 53.35 | 328,368 | -1.51(-2.74%) |
Mar 04, 2011 | 55.24 | 55.26 | 54.44 | 54.85 | 1,832,055 | -0.46(-0.83%) |
Mar 03, 2011 | 54.82 | 55.55 | 54.82 | 55.31 | 224,211 | +1.05(+1.93%) |
Mar 02, 2011 | 53.54 | 54.97 | 53.54 | 54.26 | 1,485,552 | +0.68(+1.27%) |
Mar 01, 2011 | 54.74 | 54.85 | 53.52 | 53.58 | 319,785 | -1.07(-1.95%) |
Feb 28, 2011 | 55.39 | 55.53 | 54.09 | 54.65 | 96,089 | -0.53(-0.96%) |
Feb 25, 2011 | 54.49 | 55.24 | 54.39 | 55.18 | 640,695 | +1.39(+2.59%) |
Feb 24, 2011 | 52.96 | 53.92 | 52.89 | 53.79 | 174,136 | +0.83(+1.56%) |
Feb 23, 2011 | 54.10 | 54.10 | 52.24 | 52.96 | 153,557 | -1.04(-1.92%) |
Feb 22, 2011 | 55.12 | 55.26 | 53.81 | 54.00 | 184,998 | -2.20(-3.92%) |
Feb 18, 2011 | 56.40 | 56.51 | 55.94 | 56.20 | 92,058 | -0.13(-0.23%) |
Feb 17, 2011 | 55.27 | 56.46 | 55.27 | 56.33 | 235,478 | +0.84(+1.51%) |
Feb 16, 2011 | 55.34 | 55.66 | 55.16 | 55.49 | 100,204 | +0.57(+1.04%) |
Feb 15, 2011 | 55.41 | 55.41 | 54.73 | 54.92 | 83,177 | -0.56(-1.02%) |
Feb 14, 2011 | 55.12 | 55.92 | 55.12 | 55.49 | 79,633 | +0.45(+0.82%) |
Feb 11, 2011 | 54.30 | 55.23 | 54.22 | 55.04 | 101,157 | +0.44(+0.81%) |
Feb 10, 2011 | 53.89 | 54.68 | 53.73 | 54.60 | 416,831 | +0.07(+0.13%) |
Feb 09, 2011 | 54.69 | 54.89 | 54.33 | 54.53 | 51,250 | -0.39(-0.71%) |
Feb 08, 2011 | 54.90 | 54.92 | 54.45 | 54.91 | 112,531 | +0.00(+0.00%) |
Feb 07, 2011 | 55.29 | 55.46 | 54.73 | 54.91 | 192,746 | -0.22(-0.40%) |
Feb 04, 2011 | 54.16 | 55.13 | 54.11 | 55.13 | 436,156 | +1.14(+2.10%) |
Feb 03, 2011 | 54.05 | 54.12 | 53.52 | 54.00 | 156,955 | +0.04(+0.08%) |
Feb 02, 2011 | 53.49 | 54.19 | 53.37 | 53.95 | 168,989 | +0.28(+0.52%) |