Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 57.04 | 57.25 | 56.99 | 57.15 | 386,053 | +0.12(+0.21%) |
Apr 28, 2011 | 56.55 | 57.13 | 56.55 | 57.03 | 487,466 | +0.03(+0.05%) |
Apr 27, 2011 | 56.34 | 57.11 | 56.25 | 57.00 | 884,746 | +1.33(+2.38%) |
Apr 26, 2011 | 55.61 | 55.89 | 55.42 | 55.67 | 568,253 | +0.06(+0.11%) |
Apr 25, 2011 | 55.60 | 55.72 | 55.49 | 55.61 | 221,379 | -0.16(-0.29%) |
Apr 21, 2011 | 55.99 | 56.08 | 55.67 | 55.77 | 387,270 | +0.28(+0.51%) |
Apr 20, 2011 | 55.89 | 56.00 | 55.46 | 55.49 | 429,230 | +0.33(+0.60%) |
Apr 19, 2011 | 54.94 | 55.28 | 54.89 | 55.16 | 391,965 | +0.97(+1.79%) |
Apr 18, 2011 | 54.16 | 54.36 | 53.72 | 54.19 | 787,859 | -1.17(-2.12%) |
Apr 15, 2011 | 55.06 | 55.56 | 54.96 | 55.36 | 432,108 | +0.39(+0.72%) |
Apr 14, 2011 | 54.87 | 55.12 | 54.67 | 54.97 | 599,779 | +0.32(+0.58%) |
Apr 13, 2011 | 54.89 | 55.06 | 54.54 | 54.66 | 480,246 | +0.51(+0.95%) |
Apr 12, 2011 | 54.63 | 54.66 | 54.05 | 54.14 | 1,026,702 | -0.62(-1.13%) |
Apr 11, 2011 | 54.99 | 55.10 | 54.62 | 54.76 | 358,889 | -0.37(-0.68%) |
Apr 08, 2011 | 55.32 | 55.32 | 54.96 | 55.13 | 393,767 | +0.08(+0.14%) |
Apr 07, 2011 | 54.94 | 55.46 | 54.80 | 55.06 | 463,750 | -0.04(-0.06%) |
Apr 06, 2011 | 55.06 | 55.36 | 54.86 | 55.09 | 564,085 | +0.19(+0.35%) |
Apr 05, 2011 | 54.52 | 54.99 | 54.40 | 54.90 | 635,799 | +1.00(+1.85%) |
Apr 04, 2011 | 54.23 | 54.27 | 53.84 | 53.90 | 449,584 | -0.10(-0.18%) |
Apr 01, 2011 | 53.85 | 54.28 | 53.69 | 54.00 | 539,644 | +0.47(+0.88%) |
Mar 31, 2011 | 53.70 | 53.93 | 53.45 | 53.53 | 544,762 | +0.37(+0.69%) |
Mar 30, 2011 | 52.96 | 53.29 | 52.68 | 53.17 | 752,603 | +0.71(+1.35%) |
Mar 29, 2011 | 51.99 | 52.53 | 51.92 | 52.46 | 652,727 | +0.06(+0.12%) |
Mar 28, 2011 | 52.49 | 52.63 | 52.34 | 52.39 | 1,025,567 | -0.28(-0.53%) |
Mar 25, 2011 | 52.42 | 52.91 | 52.36 | 52.67 | 542,200 | +0.21(+0.40%) |
Mar 24, 2011 | 52.25 | 52.75 | 52.17 | 52.46 | 568,085 | +0.12(+0.23%) |
Mar 23, 2011 | 51.97 | 52.58 | 51.91 | 52.34 | 1,053,683 | -0.12(-0.23%) |
Mar 22, 2011 | 52.45 | 52.63 | 52.31 | 52.46 | 1,071,564 | -0.24(-0.45%) |
Mar 21, 2011 | 52.57 | 52.84 | 52.51 | 52.70 | 803,749 | +0.81(+1.57%) |
Mar 18, 2011 | 52.16 | 52.19 | 51.72 | 51.89 | 723,141 | +0.46(+0.89%) |
Mar 17, 2011 | 51.41 | 51.85 | 51.22 | 51.43 | 781,881 | +0.96(+1.89%) |
Mar 16, 2011 | 51.57 | 51.68 | 50.04 | 50.48 | 2,236,081 | -1.38(-2.65%) |
Mar 15, 2011 | 51.54 | 51.97 | 51.53 | 51.85 | 1,558,922 | -1.62(-3.02%) |
Mar 14, 2011 | 53.01 | 53.50 | 52.98 | 53.47 | 944,830 | +0.03(+0.05%) |
Mar 11, 2011 | 52.93 | 53.65 | 52.93 | 53.44 | 669,472 | -0.20(-0.38%) |
Mar 10, 2011 | 53.50 | 53.88 | 53.40 | 53.64 | 1,005,827 | -1.04(-1.90%) |
Mar 09, 2011 | 54.50 | 54.72 | 54.31 | 54.68 | 533,662 | -0.04(-0.08%) |
Mar 08, 2011 | 54.00 | 54.86 | 53.81 | 54.73 | 812,343 | +0.27(+0.50%) |
Mar 07, 2011 | 54.62 | 54.83 | 54.28 | 54.45 | 1,113,920 | -0.44(-0.79%) |
Mar 04, 2011 | 54.75 | 54.94 | 54.31 | 54.89 | 825,575 | +0.12(+0.22%) |
Mar 03, 2011 | 54.58 | 54.84 | 54.23 | 54.77 | 816,507 | +0.58(+1.08%) |
Mar 02, 2011 | 54.47 | 54.74 | 54.08 | 54.19 | 566,491 | -0.24(-0.44%) |
Mar 01, 2011 | 54.91 | 55.00 | 54.40 | 54.43 | 870,024 | +0.16(+0.29%) |
Feb 28, 2011 | 54.34 | 54.59 | 54.15 | 54.27 | 667,959 | +0.34(+0.63%) |
Feb 25, 2011 | 53.79 | 53.95 | 53.62 | 53.93 | 386,257 | +0.46(+0.87%) |
Feb 24, 2011 | 53.43 | 53.61 | 53.21 | 53.46 | 596,793 | +0.36(+0.68%) |
Feb 23, 2011 | 53.96 | 54.13 | 53.08 | 53.10 | 982,071 | -0.37(-0.69%) |
Feb 22, 2011 | 53.34 | 53.92 | 53.25 | 53.47 | 687,393 | -0.66(-1.22%) |
Feb 18, 2011 | 53.88 | 54.23 | 53.81 | 54.13 | 572,783 | +0.63(+1.18%) |
Feb 17, 2011 | 53.16 | 53.57 | 53.11 | 53.50 | 465,381 | -0.11(-0.21%) |
Feb 16, 2011 | 53.59 | 53.68 | 53.20 | 53.61 | 493,016 | +0.17(+0.32%) |
Feb 15, 2011 | 53.67 | 53.77 | 53.29 | 53.44 | 887,084 | +0.48(+0.90%) |
Feb 14, 2011 | 52.94 | 53.16 | 52.89 | 52.96 | 933,349 | -0.60(-1.11%) |
Feb 11, 2011 | 53.60 | 53.64 | 53.21 | 53.55 | 1,119,709 | +0.37(+0.70%) |
Feb 10, 2011 | 53.34 | 53.46 | 52.84 | 53.18 | 2,280,438 | -2.81(-5.02%) |
Feb 09, 2011 | 55.80 | 56.02 | 55.68 | 55.99 | 1,357,696 | +0.15(+0.27%) |
Feb 08, 2011 | 55.63 | 55.93 | 55.52 | 55.83 | 916,182 | +0.27(+0.49%) |
Feb 07, 2011 | 55.24 | 55.75 | 55.18 | 55.56 | 886,319 | +0.52(+0.94%) |
Feb 04, 2011 | 54.86 | 55.13 | 54.81 | 55.04 | 851,513 | +0.49(+0.89%) |
Feb 03, 2011 | 54.63 | 54.70 | 54.20 | 54.56 | 1,006,810 | +0.36(+0.67%) |
Feb 02, 2011 | 54.30 | 54.36 | 53.94 | 54.20 | 3,046,469 | +0.49(+0.92%) |