Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 59.28 | 59.28 | 58.84 | 59.09 | 56,445 | -0.18(-0.30%) |
Apr 28, 2011 | 58.51 | 59.33 | 58.51 | 59.27 | 67,016 | +0.98(+1.69%) |
Apr 27, 2011 | 57.86 | 58.32 | 57.61 | 58.29 | 131,560 | +0.75(+1.31%) |
Apr 26, 2011 | 57.23 | 57.75 | 57.22 | 57.53 | 67,990 | +0.50(+0.87%) |
Apr 25, 2011 | 57.22 | 57.31 | 56.87 | 57.04 | 46,886 | -0.21(-0.36%) |
Apr 21, 2011 | 56.65 | 57.57 | 56.65 | 57.24 | 70,247 | +1.21(+2.15%) |
Apr 20, 2011 | 56.29 | 56.32 | 55.94 | 56.04 | 30,060 | +0.45(+0.82%) |
Apr 19, 2011 | 55.12 | 55.60 | 55.09 | 55.58 | 61,019 | +0.63(+1.14%) |
Apr 18, 2011 | 55.31 | 55.31 | 54.55 | 54.96 | 50,621 | -0.98(-1.75%) |
Apr 15, 2011 | 55.71 | 56.10 | 55.67 | 55.94 | 20,120 | +0.19(+0.34%) |
Apr 14, 2011 | 55.34 | 55.82 | 55.07 | 55.75 | 261,083 | +0.09(+0.16%) |
Apr 13, 2011 | 56.11 | 56.18 | 55.47 | 55.66 | 91,516 | -0.21(-0.37%) |
Apr 12, 2011 | 55.15 | 55.88 | 55.15 | 55.87 | 433,777 | +0.43(+0.77%) |
Apr 11, 2011 | 56.16 | 56.16 | 55.29 | 55.44 | 259,594 | -0.54(-0.97%) |
Apr 08, 2011 | 56.71 | 56.71 | 55.68 | 55.98 | 48,963 | -0.21(-0.37%) |
Apr 07, 2011 | 56.58 | 56.98 | 56.17 | 56.19 | 31,681 | -0.29(-0.51%) |
Apr 06, 2011 | 56.99 | 56.99 | 56.32 | 56.48 | 139,854 | -0.13(-0.22%) |
Apr 05, 2011 | 56.95 | 56.95 | 56.52 | 56.61 | 148,625 | -0.39(-0.68%) |
Apr 04, 2011 | 56.94 | 57.14 | 56.78 | 57.00 | 166,345 | +0.27(+0.48%) |
Apr 01, 2011 | 56.46 | 56.86 | 56.46 | 56.73 | 419,197 | +0.60(+1.07%) |
Mar 31, 2011 | 56.17 | 56.17 | 55.64 | 56.13 | 114,537 | +0.24(+0.44%) |
Mar 30, 2011 | 55.44 | 55.97 | 55.37 | 55.88 | 47,249 | +0.61(+1.10%) |
Mar 29, 2011 | 54.73 | 55.28 | 54.73 | 55.28 | 36,210 | +0.51(+0.93%) |
Mar 28, 2011 | 54.69 | 54.94 | 54.61 | 54.77 | 265,474 | +0.22(+0.40%) |
Mar 25, 2011 | 54.33 | 54.99 | 54.28 | 54.55 | 45,071 | +0.35(+0.64%) |
Mar 24, 2011 | 53.81 | 54.29 | 53.60 | 54.20 | 59,160 | +0.74(+1.39%) |
Mar 23, 2011 | 53.23 | 53.62 | 53.03 | 53.46 | 34,856 | -0.13(-0.24%) |
Mar 22, 2011 | 53.52 | 54.02 | 53.52 | 53.59 | 220,937 | +0.08(+0.15%) |
Mar 21, 2011 | 53.59 | 53.59 | 53.22 | 53.51 | 47,261 | +0.28(+0.53%) |
Mar 18, 2011 | 53.77 | 53.77 | 53.03 | 53.23 | 40,977 | +0.10(+0.19%) |
Mar 17, 2011 | 53.77 | 53.77 | 52.96 | 53.13 | 33,565 | +0.06(+0.12%) |
Mar 16, 2011 | 53.76 | 53.93 | 52.91 | 53.06 | 133,010 | -0.92(-1.71%) |
Mar 15, 2011 | 53.84 | 54.31 | 53.76 | 53.99 | 70,342 | -0.34(-0.63%) |
Mar 14, 2011 | 55.13 | 55.13 | 53.92 | 54.33 | 368,400 | -0.51(-0.93%) |
Mar 11, 2011 | 54.90 | 54.97 | 54.39 | 54.84 | 87,571 | -0.05(-0.08%) |
Mar 10, 2011 | 55.68 | 55.68 | 54.69 | 54.88 | 33,772 | -1.03(-1.85%) |
Mar 09, 2011 | 55.68 | 55.92 | 55.28 | 55.92 | 298,206 | +0.52(+0.93%) |
Mar 08, 2011 | 54.82 | 55.67 | 54.66 | 55.40 | 920,122 | +0.54(+0.99%) |
Mar 07, 2011 | 55.81 | 55.89 | 54.46 | 54.86 | 58,954 | -0.83(-1.48%) |
Mar 04, 2011 | 56.01 | 56.03 | 55.27 | 55.68 | 90,308 | -0.22(-0.39%) |
Mar 03, 2011 | 55.31 | 56.00 | 55.31 | 55.90 | 121,004 | +1.12(+2.05%) |
Mar 02, 2011 | 54.09 | 55.06 | 54.09 | 54.78 | 35,809 | +0.69(+1.27%) |
Mar 01, 2011 | 54.68 | 55.04 | 54.04 | 54.09 | 28,097 | -0.32(-0.58%) |
Feb 28, 2011 | 54.42 | 54.68 | 54.18 | 54.40 | 63,482 | +0.27(+0.50%) |
Feb 25, 2011 | 53.81 | 54.18 | 53.81 | 54.13 | 13,684 | +0.62(+1.15%) |
Feb 24, 2011 | 53.03 | 53.83 | 52.95 | 53.52 | 15,494 | +0.32(+0.60%) |
Feb 23, 2011 | 53.57 | 53.74 | 53.08 | 53.20 | 305,443 | -0.44(-0.83%) |
Feb 22, 2011 | 54.09 | 54.54 | 53.61 | 53.64 | 28,987 | -0.95(-1.74%) |
Feb 18, 2011 | 54.47 | 54.81 | 54.46 | 54.59 | 29,774 | +0.23(+0.42%) |
Feb 17, 2011 | 54.18 | 54.42 | 53.92 | 54.37 | 18,290 | +0.24(+0.44%) |
Feb 16, 2011 | 53.71 | 54.22 | 53.71 | 54.13 | 24,423 | +0.61(+1.13%) |
Feb 15, 2011 | 53.49 | 53.77 | 53.43 | 53.52 | 113,718 | -0.15(-0.29%) |
Feb 14, 2011 | 53.23 | 53.72 | 53.20 | 53.68 | 56,796 | +0.15(+0.27%) |
Feb 11, 2011 | 53.33 | 53.71 | 53.06 | 53.53 | 160,863 | +0.28(+0.53%) |
Feb 10, 2011 | 53.13 | 53.30 | 53.08 | 53.25 | 174,517 | +0.04(+0.07%) |
Feb 09, 2011 | 53.56 | 53.56 | 53.11 | 53.22 | 30,149 | -0.13(-0.24%) |
Feb 08, 2011 | 52.87 | 53.53 | 52.84 | 53.34 | 124,390 | +0.71(+1.34%) |
Feb 07, 2011 | 53.13 | 53.13 | 52.59 | 52.64 | 34,356 | -0.24(-0.46%) |
Feb 04, 2011 | 52.93 | 53.46 | 52.42 | 52.88 | 52,997 | +0.40(+0.76%) |
Feb 03, 2011 | 51.84 | 52.93 | 51.13 | 52.48 | 83,744 | +0.43(+0.82%) |
Feb 02, 2011 | 52.29 | 52.30 | 52.04 | 52.06 | 39,307 | -0.19(-0.36%) |