Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 57.87 | 58.21 | 57.86 | 58.05 | 50,988 | +0.27(+0.47%) |
Apr 28, 2011 | 57.48 | 57.88 | 57.48 | 57.78 | 50,952 | +0.17(+0.29%) |
Apr 27, 2011 | 57.40 | 57.67 | 57.02 | 57.61 | 72,041 | +0.33(+0.58%) |
Apr 26, 2011 | 56.58 | 57.47 | 56.58 | 57.28 | 70,992 | +0.99(+1.76%) |
Apr 25, 2011 | 56.47 | 56.50 | 56.14 | 56.29 | 63,301 | -0.20(-0.36%) |
Apr 21, 2011 | 56.71 | 56.71 | 56.26 | 56.49 | 37,730 | +0.23(+0.41%) |
Apr 20, 2011 | 56.30 | 56.51 | 56.08 | 56.26 | 57,715 | +0.83(+1.49%) |
Apr 19, 2011 | 55.14 | 55.45 | 55.13 | 55.43 | 52,996 | +0.47(+0.85%) |
Apr 18, 2011 | 55.16 | 55.16 | 54.50 | 54.96 | 78,491 | -0.82(-1.47%) |
Apr 15, 2011 | 55.56 | 55.93 | 55.52 | 55.78 | 33,491 | +0.24(+0.43%) |
Apr 14, 2011 | 55.22 | 55.57 | 54.77 | 55.54 | 73,627 | +0.05(+0.09%) |
Apr 13, 2011 | 56.04 | 56.04 | 55.20 | 55.49 | 59,525 | -0.11(-0.20%) |
Apr 12, 2011 | 55.59 | 55.97 | 55.42 | 55.60 | 222,360 | -0.45(-0.81%) |
Apr 11, 2011 | 56.26 | 56.48 | 55.94 | 56.06 | 70,906 | -0.12(-0.21%) |
Apr 08, 2011 | 57.03 | 57.03 | 55.89 | 56.18 | 61,474 | -0.57(-1.01%) |
Apr 07, 2011 | 57.04 | 57.21 | 56.60 | 56.75 | 45,412 | -0.39(-0.69%) |
Apr 06, 2011 | 57.52 | 57.52 | 56.86 | 57.14 | 77,971 | +0.07(+0.13%) |
Apr 05, 2011 | 57.05 | 57.42 | 56.99 | 57.07 | 84,131 | -0.14(-0.25%) |
Apr 04, 2011 | 57.47 | 57.47 | 57.05 | 57.21 | 85,183 | +0.09(+0.15%) |
Apr 01, 2011 | 57.05 | 57.41 | 56.96 | 57.12 | 107,246 | +0.52(+0.92%) |
Mar 31, 2011 | 56.46 | 56.71 | 56.35 | 56.60 | 112,097 | +0.18(+0.31%) |
Mar 30, 2011 | 56.53 | 56.55 | 56.21 | 56.42 | 74,253 | +0.40(+0.72%) |
Mar 29, 2011 | 55.66 | 56.04 | 55.30 | 56.02 | 121,276 | +0.36(+0.65%) |
Mar 28, 2011 | 56.04 | 56.08 | 55.66 | 55.66 | 94,475 | -0.10(-0.19%) |
Mar 25, 2011 | 55.73 | 56.06 | 55.48 | 55.77 | 68,779 | +0.25(+0.45%) |
Mar 24, 2011 | 55.34 | 55.56 | 54.94 | 55.52 | 67,883 | +0.55(+1.00%) |
Mar 23, 2011 | 54.76 | 55.11 | 54.35 | 54.97 | 56,610 | +0.17(+0.31%) |
Mar 22, 2011 | 55.31 | 55.31 | 54.70 | 54.80 | 58,625 | -0.40(-0.72%) |
Mar 21, 2011 | 55.28 | 55.30 | 55.08 | 55.20 | 110,916 | +1.18(+2.18%) |
Mar 18, 2011 | 54.56 | 54.56 | 53.85 | 54.02 | 132,573 | +0.46(+0.86%) |
Mar 17, 2011 | 53.65 | 54.16 | 53.33 | 53.56 | 81,621 | +0.70(+1.32%) |
Mar 16, 2011 | 53.88 | 53.89 | 52.52 | 52.86 | 105,262 | -0.96(-1.78%) |
Mar 15, 2011 | 53.43 | 54.17 | 53.38 | 53.82 | 163,502 | -0.58(-1.06%) |
Mar 14, 2011 | 54.46 | 54.64 | 53.78 | 54.40 | 133,241 | -0.44(-0.79%) |
Mar 11, 2011 | 54.04 | 55.08 | 53.96 | 54.83 | 98,043 | +0.54(+0.99%) |
Mar 10, 2011 | 54.86 | 54.91 | 54.24 | 54.29 | 91,352 | -1.18(-2.13%) |
Mar 09, 2011 | 55.41 | 55.68 | 55.03 | 55.48 | 125,887 | -0.14(-0.25%) |
Mar 08, 2011 | 54.74 | 55.82 | 54.54 | 55.61 | 305,885 | +0.96(+1.75%) |
Mar 07, 2011 | 55.35 | 55.59 | 54.21 | 54.66 | 223,155 | -0.53(-0.96%) |
Mar 04, 2011 | 55.91 | 55.91 | 54.75 | 55.19 | 79,707 | -0.60(-1.08%) |
Mar 03, 2011 | 54.99 | 55.97 | 54.99 | 55.79 | 97,363 | +1.31(+2.41%) |
Mar 02, 2011 | 54.00 | 54.83 | 54.00 | 54.48 | 153,352 | +0.27(+0.50%) |
Mar 01, 2011 | 55.79 | 55.79 | 54.09 | 54.20 | 166,634 | -1.23(-2.22%) |
Feb 28, 2011 | 55.40 | 55.80 | 55.15 | 55.44 | 169,496 | +0.27(+0.48%) |
Feb 25, 2011 | 55.15 | 55.18 | 54.78 | 55.17 | 123,652 | +0.64(+1.18%) |
Feb 24, 2011 | 54.06 | 54.83 | 53.96 | 54.53 | 83,194 | +0.31(+0.56%) |
Feb 23, 2011 | 55.27 | 55.27 | 53.66 | 54.22 | 170,769 | -1.07(-1.93%) |
Feb 22, 2011 | 56.42 | 56.42 | 55.10 | 55.29 | 154,026 | -1.70(-2.98%) |
Feb 18, 2011 | 57.12 | 57.12 | 56.76 | 56.99 | 92,492 | +0.13(+0.23%) |
Feb 17, 2011 | 56.54 | 56.92 | 56.49 | 56.86 | 194,295 | +0.18(+0.31%) |
Feb 16, 2011 | 56.76 | 56.83 | 56.41 | 56.68 | 95,613 | +0.29(+0.51%) |
Feb 15, 2011 | 56.56 | 56.56 | 56.14 | 56.39 | 81,854 | -0.21(-0.37%) |
Feb 14, 2011 | 56.79 | 56.81 | 56.42 | 56.60 | 186,674 | +0.06(+0.10%) |
Feb 11, 2011 | 56.01 | 56.63 | 55.84 | 56.55 | 123,310 | +0.49(+0.88%) |
Feb 10, 2011 | 55.72 | 56.13 | 55.50 | 56.05 | 81,003 | +0.23(+0.42%) |
Feb 09, 2011 | 55.95 | 55.95 | 55.57 | 55.82 | 94,112 | -0.07(-0.13%) |
Feb 08, 2011 | 55.71 | 55.89 | 55.48 | 55.89 | 296,302 | +0.41(+0.74%) |
Feb 07, 2011 | 55.27 | 55.66 | 55.11 | 55.48 | 132,661 | +0.57(+1.04%) |
Feb 04, 2011 | 55.07 | 55.34 | 54.53 | 54.91 | 112,302 | +0.19(+0.35%) |
Feb 03, 2011 | 54.49 | 54.79 | 54.30 | 54.72 | 74,271 | +0.02(+0.03%) |
Feb 02, 2011 | 54.99 | 55.00 | 54.66 | 54.70 | 61,525 | -0.18(-0.32%) |