Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 54.69 | 55.34 | 54.55 | 55.25 | 167,954 | +0.55(+1.01%) |
Apr 28, 2011 | 54.65 | 55.40 | 54.20 | 54.69 | 182,812 | -0.14(-0.26%) |
Apr 27, 2011 | 55.42 | 55.52 | 53.74 | 54.83 | 322,251 | -0.37(-0.67%) |
Apr 26, 2011 | 54.93 | 55.29 | 54.43 | 55.21 | 361,721 | +0.58(+1.06%) |
Apr 25, 2011 | 55.00 | 55.01 | 54.18 | 54.62 | 481,224 | -0.39(-0.71%) |
Apr 21, 2011 | 54.65 | 55.16 | 54.33 | 55.02 | 851,331 | +0.59(+1.08%) |
Apr 20, 2011 | 54.40 | 54.55 | 54.00 | 54.43 | 298,549 | +0.92(+1.72%) |
Apr 19, 2011 | 52.59 | 53.57 | 52.59 | 53.51 | 349,435 | +0.90(+1.71%) |
Apr 18, 2011 | 52.30 | 52.95 | 51.69 | 52.61 | 558,404 | -0.63(-1.18%) |
Apr 15, 2011 | 52.88 | 53.45 | 52.34 | 53.24 | 342,693 | +0.54(+1.03%) |
Apr 14, 2011 | 51.80 | 52.82 | 51.66 | 52.69 | 314,478 | +0.44(+0.84%) |
Apr 13, 2011 | 52.54 | 52.64 | 51.75 | 52.26 | 352,550 | +0.22(+0.43%) |
Apr 12, 2011 | 53.15 | 53.23 | 51.56 | 52.03 | 649,707 | -1.62(-3.03%) |
Apr 11, 2011 | 55.16 | 55.32 | 53.45 | 53.66 | 302,344 | -1.29(-2.35%) |
Apr 08, 2011 | 55.26 | 55.82 | 54.67 | 54.95 | 187,300 | +0.12(+0.21%) |
Apr 07, 2011 | 55.05 | 55.16 | 54.36 | 54.83 | 347,838 | -0.08(-0.15%) |
Apr 06, 2011 | 56.49 | 56.60 | 54.55 | 54.92 | 251,861 | -1.09(-1.94%) |
Apr 05, 2011 | 56.05 | 56.39 | 55.78 | 56.01 | 166,617 | -0.07(-0.13%) |
Apr 04, 2011 | 56.30 | 56.68 | 55.98 | 56.08 | 239,552 | +0.10(+0.18%) |
Apr 01, 2011 | 56.32 | 56.77 | 55.78 | 55.98 | 328,217 | +0.10(+0.18%) |
Mar 31, 2011 | 56.04 | 56.49 | 55.85 | 55.88 | 288,519 | +0.05(+0.09%) |
Mar 30, 2011 | 56.29 | 56.40 | 55.20 | 55.83 | 601,067 | -0.02(-0.04%) |
Mar 29, 2011 | 54.67 | 56.03 | 54.61 | 55.86 | 347,669 | +1.19(+2.17%) |
Mar 28, 2011 | 54.02 | 55.24 | 53.56 | 54.67 | 310,385 | +0.73(+1.36%) |
Mar 25, 2011 | 53.90 | 54.25 | 53.41 | 53.94 | 223,151 | +0.20(+0.37%) |
Mar 24, 2011 | 53.86 | 53.93 | 52.93 | 53.74 | 206,853 | +0.09(+0.18%) |
Mar 23, 2011 | 53.62 | 53.85 | 53.01 | 53.64 | 282,873 | +0.06(+0.12%) |
Mar 22, 2011 | 53.99 | 54.08 | 53.31 | 53.58 | 312,727 | -0.32(-0.60%) |
Mar 21, 2011 | 53.48 | 53.90 | 53.28 | 53.90 | 283,263 | +1.97(+3.79%) |
Mar 18, 2011 | 53.02 | 53.02 | 51.75 | 51.93 | 237,744 | -0.30(-0.57%) |
Mar 17, 2011 | 51.19 | 52.51 | 51.14 | 52.23 | 237,712 | +1.84(+3.64%) |
Mar 16, 2011 | 51.54 | 51.87 | 49.89 | 50.39 | 424,703 | -1.21(-2.34%) |
Mar 15, 2011 | 51.24 | 52.04 | 51.19 | 51.60 | 338,081 | -0.34(-0.66%) |
Mar 14, 2011 | 51.15 | 52.05 | 50.71 | 51.94 | 362,005 | +0.06(+0.11%) |
Mar 11, 2011 | 49.99 | 52.14 | 49.87 | 51.89 | 537,181 | +1.24(+2.46%) |
Mar 10, 2011 | 51.83 | 51.96 | 50.55 | 50.64 | 486,989 | -2.18(-4.13%) |
Mar 09, 2011 | 53.38 | 53.71 | 52.67 | 52.83 | 242,791 | -0.52(-0.97%) |
Mar 08, 2011 | 53.70 | 53.90 | 52.88 | 53.34 | 277,781 | -0.30(-0.57%) |
Mar 07, 2011 | 54.50 | 54.80 | 53.30 | 53.65 | 218,153 | -0.49(-0.91%) |
Mar 04, 2011 | 54.68 | 54.68 | 53.70 | 54.14 | 194,802 | -0.34(-0.62%) |
Mar 03, 2011 | 54.07 | 54.53 | 53.50 | 54.48 | 223,999 | +1.08(+2.02%) |
Mar 02, 2011 | 52.56 | 53.48 | 52.20 | 53.40 | 206,672 | +0.48(+0.90%) |
Mar 01, 2011 | 54.52 | 54.68 | 52.83 | 52.92 | 316,337 | -1.15(-2.13%) |
Feb 28, 2011 | 54.22 | 54.25 | 53.13 | 54.08 | 266,656 | +0.19(+0.34%) |
Feb 25, 2011 | 52.67 | 53.90 | 52.48 | 53.89 | 222,009 | +1.82(+3.49%) |
Feb 24, 2011 | 53.05 | 53.08 | 51.71 | 52.07 | 315,802 | -0.81(-1.53%) |
Feb 23, 2011 | 52.47 | 53.48 | 52.45 | 52.88 | 517,635 | +0.40(+0.75%) |
Feb 22, 2011 | 54.11 | 54.17 | 52.11 | 52.49 | 375,749 | -1.16(-2.16%) |
Feb 18, 2011 | 54.13 | 54.13 | 53.34 | 53.65 | 262,265 | -0.23(-0.43%) |
Feb 17, 2011 | 52.85 | 54.07 | 52.59 | 53.88 | 322,260 | +1.00(+1.88%) |
Feb 16, 2011 | 52.07 | 53.12 | 51.91 | 52.88 | 272,996 | +1.15(+2.23%) |
Feb 15, 2011 | 52.12 | 52.26 | 51.43 | 51.73 | 186,288 | -0.43(-0.82%) |
Feb 14, 2011 | 51.16 | 52.18 | 51.09 | 52.16 | 334,067 | +1.26(+2.48%) |
Feb 11, 2011 | 50.93 | 51.16 | 50.49 | 50.90 | 238,404 | +0.07(+0.15%) |
Feb 10, 2011 | 49.76 | 50.89 | 49.76 | 50.82 | 252,257 | +0.84(+1.68%) |
Feb 09, 2011 | 50.44 | 50.95 | 49.60 | 49.98 | 489,891 | -0.71(-1.40%) |
Feb 08, 2011 | 51.19 | 51.19 | 50.04 | 50.69 | 294,174 | -0.50(-0.98%) |
Feb 07, 2011 | 50.95 | 51.87 | 50.87 | 51.19 | 285,469 | +0.82(+1.64%) |
Feb 04, 2011 | 50.98 | 50.98 | 49.88 | 50.37 | 182,519 | -0.42(-0.83%) |
Feb 03, 2011 | 50.65 | 50.79 | 49.83 | 50.79 | 333,767 | +0.23(+0.46%) |
Feb 02, 2011 | 50.41 | 50.92 | 49.97 | 50.56 | 309,949 | +0.28(+0.57%) |