Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 58.08 | 58.48 | 57.14 | 57.17 | 2,695,168 | -0.45(-0.78%) |
Apr 28, 2011 | 56.16 | 58.41 | 56.09 | 57.62 | 4,720,241 | +2.50(+4.53%) |
Apr 27, 2011 | 54.99 | 55.48 | 54.49 | 55.12 | 1,795,653 | +0.11(+0.19%) |
Apr 26, 2011 | 53.95 | 55.14 | 53.83 | 55.01 | 1,888,723 | +1.18(+2.20%) |
Apr 25, 2011 | 54.52 | 54.65 | 53.80 | 53.83 | 872,396 | -0.70(-1.29%) |
Apr 21, 2011 | 54.20 | 54.65 | 53.98 | 54.53 | 1,269,795 | +0.61(+1.14%) |
Apr 20, 2011 | 55.00 | 55.04 | 53.60 | 53.92 | 3,622,260 | -1.56(-2.81%) |
Apr 19, 2011 | 53.89 | 55.48 | 53.80 | 55.48 | 2,410,939 | +1.67(+3.11%) |
Apr 18, 2011 | 53.94 | 54.04 | 53.52 | 53.80 | 1,257,228 | -0.52(-0.95%) |
Apr 15, 2011 | 52.86 | 54.70 | 52.86 | 54.32 | 2,614,504 | +1.60(+3.04%) |
Apr 14, 2011 | 52.26 | 53.34 | 52.14 | 52.72 | 1,823,518 | +0.26(+0.50%) |
Apr 13, 2011 | 52.37 | 52.70 | 52.15 | 52.46 | 1,178,423 | +0.18(+0.35%) |
Apr 12, 2011 | 52.32 | 52.93 | 52.12 | 52.27 | 1,497,617 | -0.67(-1.26%) |
Apr 11, 2011 | 52.61 | 53.10 | 52.50 | 52.94 | 1,036,333 | +0.45(+0.85%) |
Apr 08, 2011 | 53.45 | 53.49 | 52.38 | 52.49 | 1,509,712 | -0.69(-1.30%) |
Apr 07, 2011 | 53.05 | 53.82 | 52.95 | 53.18 | 1,401,807 | +0.00(+0.00%) |
Apr 06, 2011 | 53.13 | 53.67 | 53.02 | 53.18 | 3,581,714 | +0.28(+0.53%) |
Apr 05, 2011 | 53.10 | 53.17 | 52.68 | 52.90 | 1,475,497 | -0.39(-0.72%) |
Apr 04, 2011 | 53.68 | 53.81 | 53.04 | 53.29 | 1,274,515 | -0.40(-0.75%) |
Apr 01, 2011 | 53.33 | 54.08 | 53.30 | 53.69 | 1,459,753 | +0.66(+1.24%) |
Mar 31, 2011 | 53.18 | 53.38 | 52.92 | 53.03 | 1,186,474 | -0.37(-0.69%) |
Mar 30, 2011 | 53.46 | 53.68 | 53.35 | 53.40 | 875,918 | -0.01(-0.02%) |
Mar 29, 2011 | 53.17 | 53.49 | 52.80 | 53.41 | 1,042,786 | +0.34(+0.64%) |
Mar 28, 2011 | 53.24 | 53.39 | 53.02 | 53.07 | 694,503 | -0.15(-0.28%) |
Mar 25, 2011 | 52.71 | 53.51 | 52.67 | 53.22 | 1,000,520 | +0.65(+1.23%) |
Mar 24, 2011 | 52.81 | 52.90 | 52.25 | 52.57 | 1,711,557 | -0.09(-0.17%) |
Mar 23, 2011 | 53.04 | 53.27 | 52.32 | 52.66 | 1,722,405 | -0.57(-1.07%) |
Mar 22, 2011 | 53.75 | 53.78 | 53.23 | 53.23 | 1,150,634 | -0.53(-0.99%) |
Mar 21, 2011 | 53.88 | 53.95 | 53.59 | 53.76 | 1,327,763 | +0.92(+1.74%) |
Mar 18, 2011 | 52.96 | 53.45 | 52.60 | 52.84 | 1,813,536 | +0.53(+1.00%) |
Mar 17, 2011 | 52.77 | 52.91 | 52.13 | 52.32 | 1,180,473 | +0.26(+0.50%) |
Mar 16, 2011 | 52.88 | 53.35 | 51.80 | 52.05 | 2,322,292 | -1.10(-2.08%) |
Mar 15, 2011 | 52.33 | 53.31 | 52.24 | 53.16 | 1,932,997 | -0.31(-0.57%) |
Mar 14, 2011 | 53.65 | 53.87 | 52.89 | 53.46 | 1,205,194 | -0.58(-1.07%) |
Mar 11, 2011 | 53.81 | 54.23 | 53.17 | 54.04 | 1,045,296 | +0.36(+0.67%) |
Mar 10, 2011 | 54.60 | 54.67 | 53.68 | 53.68 | 1,678,895 | -1.52(-2.76%) |
Mar 09, 2011 | 54.94 | 55.43 | 54.87 | 55.21 | 1,017,691 | +0.20(+0.37%) |
Mar 08, 2011 | 54.30 | 55.20 | 54.05 | 55.01 | 1,184,098 | +0.80(+1.47%) |
Mar 07, 2011 | 55.12 | 55.19 | 53.97 | 54.21 | 1,876,031 | -0.77(-1.40%) |
Mar 04, 2011 | 55.25 | 55.50 | 54.65 | 54.98 | 1,262,876 | -0.41(-0.74%) |
Mar 03, 2011 | 54.86 | 55.55 | 54.73 | 55.39 | 1,537,080 | +0.88(+1.62%) |
Mar 02, 2011 | 53.50 | 54.56 | 53.10 | 54.51 | 1,752,855 | +0.87(+1.62%) |
Mar 01, 2011 | 55.49 | 55.49 | 53.63 | 53.64 | 1,671,723 | -0.98(-1.80%) |
Feb 28, 2011 | 54.44 | 55.08 | 54.13 | 54.62 | 1,762,867 | +0.30(+0.55%) |
Feb 25, 2011 | 53.74 | 54.61 | 53.73 | 54.32 | 2,058,934 | +0.87(+1.62%) |
Feb 24, 2011 | 53.94 | 54.30 | 53.22 | 53.45 | 2,100,605 | -0.39(-0.73%) |
Feb 23, 2011 | 55.37 | 55.60 | 53.84 | 53.85 | 3,178,525 | -0.47(-0.87%) |
Feb 22, 2011 | 54.94 | 55.36 | 54.27 | 54.32 | 3,796,787 | -1.52(-2.71%) |
Feb 18, 2011 | 55.29 | 57.14 | 54.81 | 55.84 | 3,305,426 | +1.30(+2.38%) |
Feb 17, 2011 | 53.40 | 54.58 | 53.27 | 54.54 | 2,107,088 | +0.82(+1.53%) |
Feb 16, 2011 | 53.26 | 53.83 | 53.11 | 53.72 | 1,375,846 | +0.56(+1.05%) |
Feb 15, 2011 | 52.99 | 53.31 | 52.87 | 53.16 | 983,726 | -0.10(-0.18%) |
Feb 14, 2011 | 53.08 | 53.42 | 53.01 | 53.25 | 751,965 | +0.13(+0.25%) |
Feb 11, 2011 | 52.33 | 53.24 | 52.14 | 53.12 | 2,245,453 | +0.51(+0.97%) |
Feb 10, 2011 | 51.72 | 52.87 | 51.72 | 52.61 | 2,476,876 | +0.60(+1.15%) |
Feb 09, 2011 | 52.53 | 52.64 | 51.54 | 52.02 | 2,684,401 | -0.52(-0.98%) |
Feb 08, 2011 | 52.63 | 53.01 | 52.36 | 52.53 | 2,037,878 | -0.03(-0.05%) |
Feb 07, 2011 | 53.12 | 53.17 | 52.52 | 52.56 | 3,158,920 | -0.58(-1.09%) |
Feb 04, 2011 | 53.01 | 53.22 | 52.55 | 53.14 | 2,791,228 | +0.13(+0.25%) |
Feb 03, 2011 | 52.76 | 53.11 | 52.59 | 53.01 | 2,601,403 | -0.02(-0.03%) |
Feb 02, 2011 | 52.50 | 53.15 | 52.16 | 53.03 | 2,287,327 | +0.27(+0.51%) |