Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 61.95 | 62.30 | 61.91 | 62.20 | 442,846 | +0.62(+1.01%) |
Apr 28, 2011 | 61.14 | 61.60 | 61.04 | 61.58 | 986,240 | -0.27(-0.44%) |
Apr 27, 2011 | 61.38 | 62.00 | 60.95 | 61.85 | 1,431,506 | +0.24(+0.39%) |
Apr 26, 2011 | 61.45 | 61.70 | 61.32 | 61.61 | 1,297,988 | +0.19(+0.31%) |
Apr 25, 2011 | 61.35 | 61.43 | 61.08 | 61.42 | 532,673 | +0.33(+0.54%) |
Apr 21, 2011 | 61.08 | 61.24 | 60.56 | 61.09 | 547,226 | +0.69(+1.14%) |
Apr 20, 2011 | 60.38 | 60.46 | 60.20 | 60.40 | 752,294 | +0.91(+1.53%) |
Apr 19, 2011 | 59.22 | 59.55 | 59.17 | 59.49 | 1,117,116 | +1.09(+1.87%) |
Apr 18, 2011 | 58.45 | 58.60 | 57.85 | 58.40 | 1,096,906 | -2.74(-4.48%) |
Apr 15, 2011 | 60.44 | 61.15 | 60.33 | 61.14 | 2,253,555 | +1.34(+2.24%) |
Apr 14, 2011 | 59.76 | 59.91 | 59.55 | 59.80 | 749,457 | +1.07(+1.82%) |
Apr 13, 2011 | 58.81 | 59.20 | 58.60 | 58.73 | 458,344 | +0.12(+0.20%) |
Apr 12, 2011 | 58.55 | 58.73 | 58.35 | 58.61 | 354,431 | +0.13(+0.22%) |
Apr 11, 2011 | 58.39 | 58.55 | 58.28 | 58.48 | 841,820 | +0.19(+0.33%) |
Apr 08, 2011 | 58.30 | 58.40 | 58.16 | 58.29 | 503,024 | +0.30(+0.52%) |
Apr 07, 2011 | 58.00 | 58.05 | 57.75 | 57.99 | 446,463 | -0.09(-0.15%) |
Apr 06, 2011 | 57.88 | 58.13 | 57.68 | 58.08 | 1,009,986 | +0.40(+0.69%) |
Apr 05, 2011 | 57.32 | 57.76 | 57.27 | 57.68 | 305,050 | +0.12(+0.21%) |
Apr 04, 2011 | 57.75 | 57.91 | 52.72 | 57.56 | 521,883 | +0.30(+0.52%) |
Apr 01, 2011 | 56.81 | 57.39 | 56.49 | 57.26 | 1,027,659 | -0.22(-0.38%) |
Mar 31, 2011 | 57.84 | 57.97 | 57.48 | 57.48 | 362,814 | -0.51(-0.88%) |
Mar 30, 2011 | 57.99 | 57.99 | 57.99 | 57.99 | 468,079 | +0.76(+1.33%) |
Mar 29, 2011 | 57.16 | 57.23 | 56.94 | 57.23 | 633,984 | +0.13(+0.23%) |
Mar 28, 2011 | 56.76 | 57.20 | 56.76 | 57.10 | 586,464 | +0.33(+0.58%) |
Mar 25, 2011 | 56.62 | 56.95 | 56.62 | 56.77 | 956,640 | -0.25(-0.44%) |
Mar 24, 2011 | 56.72 | 57.32 | 56.70 | 57.02 | 616,514 | +0.11(+0.19%) |
Mar 23, 2011 | 56.55 | 57.00 | 56.20 | 56.91 | 902,678 | +1.05(+1.88%) |
Mar 22, 2011 | 55.80 | 55.88 | 55.53 | 55.86 | 392,283 | -0.46(-0.82%) |
Mar 21, 2011 | 56.18 | 56.48 | 56.10 | 56.32 | 339,399 | +1.31(+2.38%) |
Mar 18, 2011 | 55.27 | 55.36 | 54.88 | 55.01 | 315,630 | -0.32(-0.58%) |
Mar 17, 2011 | 55.20 | 55.38 | 54.71 | 55.33 | 426,117 | +1.67(+3.11%) |
Mar 16, 2011 | 53.98 | 54.05 | 53.25 | 53.66 | 853,815 | -0.20(-0.37%) |
Mar 15, 2011 | 53.64 | 54.10 | 53.41 | 53.86 | 796,668 | -1.57(-2.83%) |
Mar 14, 2011 | 55.45 | 55.60 | 55.23 | 55.43 | 316,307 | -0.11(-0.20%) |
Mar 11, 2011 | 55.35 | 55.74 | 55.35 | 55.54 | 502,245 | +0.33(+0.60%) |
Mar 10, 2011 | 55.44 | 55.59 | 55.15 | 55.21 | 529,747 | -0.46(-0.83%) |
Mar 09, 2011 | 55.94 | 56.03 | 55.51 | 55.67 | 304,316 | +0.16(+0.29%) |
Mar 08, 2011 | 55.72 | 55.92 | 55.47 | 55.51 | 255,928 | -0.35(-0.63%) |
Mar 07, 2011 | 56.15 | 56.30 | 55.70 | 55.86 | 566,483 | -0.12(-0.21%) |
Mar 04, 2011 | 56.51 | 56.68 | 55.80 | 55.98 | 663,682 | -0.86(-1.51%) |
Mar 03, 2011 | 56.51 | 56.90 | 56.20 | 56.84 | 605,974 | -0.11(-0.19%) |
Mar 02, 2011 | 56.64 | 57.14 | 56.64 | 56.95 | 479,154 | +0.49(+0.87%) |
Mar 01, 2011 | 56.82 | 56.88 | 56.36 | 56.46 | 691,399 | -0.16(-0.28%) |
Feb 28, 2011 | 56.82 | 56.82 | 56.47 | 56.62 | 343,608 | +0.22(+0.39%) |
Feb 25, 2011 | 56.47 | 56.48 | 56.18 | 56.40 | 273,763 | -0.38(-0.67%) |
Feb 24, 2011 | 56.62 | 56.90 | 56.50 | 56.78 | 324,417 | +0.07(+0.12%) |
Feb 23, 2011 | 56.39 | 56.85 | 56.30 | 56.71 | 727,459 | +1.06(+1.90%) |
Feb 22, 2011 | 55.82 | 56.05 | 55.60 | 55.65 | 543,827 | +0.26(+0.47%) |
Feb 18, 2011 | 54.98 | 55.44 | 54.80 | 55.39 | 573,373 | -0.34(-0.61%) |
Feb 17, 2011 | 55.60 | 55.78 | 55.40 | 55.73 | 837,046 | +1.01(+1.85%) |
Feb 16, 2011 | 54.10 | 54.89 | 54.00 | 54.72 | 294,956 | +0.41(+0.75%) |
Feb 15, 2011 | 53.92 | 54.31 | 53.86 | 54.31 | 980,891 | +0.91(+1.70%) |
Feb 14, 2011 | 53.23 | 53.40 | 53.10 | 53.40 | 930,628 | -0.04(-0.07%) |
Feb 11, 2011 | 52.84 | 53.45 | 52.76 | 53.44 | 757,537 | +0.29(+0.55%) |
Feb 10, 2011 | 53.10 | 53.22 | 52.85 | 53.15 | 984,230 | +0.28(+0.53%) |
Feb 09, 2011 | 52.99 | 53.14 | 52.70 | 52.87 | 2,295,402 | -0.56(-1.05%) |
Feb 08, 2011 | 53.89 | 53.89 | 53.23 | 53.43 | 679,427 | -0.57(-1.06%) |
Feb 07, 2011 | 54.10 | 54.27 | 53.94 | 54.00 | 470,165 | -0.45(-0.83%) |
Feb 04, 2011 | 54.18 | 54.50 | 53.79 | 54.45 | 422,170 | -0.55(-1.00%) |
Feb 03, 2011 | 54.77 | 55.04 | 54.43 | 55.00 | 383,520 | +0.00(+0.00%) |
Feb 02, 2011 | 55.22 | 55.33 | 54.80 | 55.00 | 712,284 | -0.20(-0.36%) |