Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 61.90 | 62.44 | 61.90 | 62.30 | 1,750 | +0.90(+1.47%) |
Apr 28, 2011 | 61.11 | 61.99 | 61.11 | 61.40 | 8,970 | -0.28(-0.45%) |
Apr 27, 2011 | 61.50 | 61.68 | 61.25 | 61.68 | 1,327 | -0.07(-0.11%) |
Apr 26, 2011 | 61.45 | 61.75 | 61.40 | 61.75 | 1,335 | +0.50(+0.82%) |
Apr 25, 2011 | 61.10 | 61.45 | 61.10 | 61.25 | 3,678 | +0.55(+0.91%) |
Apr 21, 2011 | 60.95 | 61.00 | 60.70 | 60.70 | 2,382 | +0.35(+0.58%) |
Apr 20, 2011 | 60.15 | 60.50 | 60.15 | 60.35 | 2,096 | +0.90(+1.51%) |
Apr 19, 2011 | 59.15 | 59.45 | 59.15 | 59.45 | 487,527 | +1.25(+2.15%) |
Apr 18, 2011 | 58.53 | 58.65 | 57.75 | 58.20 | 2,258 | -2.96(-4.84%) |
Apr 15, 2011 | 60.65 | 61.16 | 60.28 | 61.16 | 24,555 | +1.26(+2.10%) |
Apr 14, 2011 | 59.90 | 59.90 | 59.90 | 59.90 | 220 | +1.20(+2.04%) |
Apr 13, 2011 | 58.65 | 59.00 | 58.60 | 58.70 | 2,160 | +0.15(+0.26%) |
Apr 12, 2011 | 58.50 | 58.55 | 58.50 | 58.55 | 10,758 | +0.05(+0.09%) |
Apr 11, 2011 | 58.35 | 58.50 | 58.33 | 58.50 | 30,565 | +0.55(+0.95%) |
Apr 07, 2011 | 57.95 | 57.95 | 57.95 | 57.95 | 0 | -0.02(-0.03%) |
Apr 06, 2011 | 57.80 | 58.20 | 57.80 | 57.97 | 3,905 | +0.22(+0.38%) |
Apr 05, 2011 | 57.45 | 57.75 | 57.40 | 57.75 | 7,722 | +0.30(+0.52%) |
Apr 04, 2011 | 57.77 | 57.90 | 57.45 | 57.45 | 34,776 | +0.05(+0.09%) |
Apr 01, 2011 | 56.80 | 57.40 | 56.80 | 57.40 | 2,340 | -0.05(-0.09%) |
Mar 31, 2011 | 57.90 | 57.99 | 57.45 | 57.45 | 1,727 | -0.45(-0.78%) |
Mar 30, 2011 | 57.90 | 57.90 | 57.90 | 57.90 | 1,695 | +0.85(+1.49%) |
Mar 29, 2011 | 57.00 | 57.25 | 56.95 | 57.05 | 57,103 | +0.00(+0.00%) |
Mar 28, 2011 | 57.05 | 57.15 | 57.05 | 57.05 | 3,570 | +0.15(+0.26%) |
Mar 25, 2011 | 56.76 | 57.00 | 56.67 | 56.90 | 160,109 | -0.05(-0.09%) |
Mar 24, 2011 | 57.00 | 57.06 | 56.80 | 56.95 | 3,324 | -0.05(-0.09%) |
Mar 23, 2011 | 56.25 | 57.00 | 56.25 | 57.00 | 1,871 | +1.15(+2.06%) |
Mar 22, 2011 | 55.85 | 55.95 | 55.57 | 55.85 | 4,334 | -0.40(-0.71%) |
Mar 21, 2011 | 56.40 | 56.40 | 56.25 | 56.25 | 2,560 | +1.25(+2.27%) |
Mar 18, 2011 | 55.41 | 55.41 | 54.84 | 55.00 | 3,920 | -0.10(-0.18%) |
Mar 17, 2011 | 55.10 | 55.10 | 54.69 | 55.10 | 2,891 | +1.30(+2.42%) |
Mar 16, 2011 | 53.95 | 54.40 | 53.30 | 53.80 | 3,435 | +0.00(+0.00%) |
Mar 15, 2011 | 53.55 | 54.05 | 53.40 | 53.80 | 14,466 | -1.50(-2.71%) |
Mar 14, 2011 | 55.50 | 55.50 | 55.30 | 55.30 | 1,477 | -0.15(-0.27%) |
Mar 11, 2011 | 55.55 | 55.65 | 55.45 | 55.45 | 1,955 | +0.30(+0.54%) |
Mar 10, 2011 | 55.45 | 55.45 | 55.15 | 55.15 | 2,631 | -0.62(-1.11%) |
Mar 09, 2011 | 56.00 | 56.18 | 55.75 | 55.77 | 34,640 | +0.22(+0.40%) |
Mar 08, 2011 | 55.74 | 55.80 | 55.55 | 55.55 | 616 | -0.14(-0.25%) |
Mar 07, 2011 | 56.20 | 56.20 | 55.69 | 55.69 | 1,795 | -0.09(-0.16%) |
Mar 04, 2011 | 56.68 | 56.73 | 55.78 | 55.78 | 1,061 | -0.57(-1.01%) |
Mar 03, 2011 | 56.52 | 56.85 | 56.35 | 56.35 | 4,072 | -0.65(-1.14%) |
Mar 02, 2011 | 56.80 | 57.20 | 56.75 | 57.00 | 3,585 | +0.40(+0.71%) |
Mar 01, 2011 | 56.75 | 56.75 | 56.50 | 56.60 | 3,140 | -0.10(-0.18%) |
Feb 28, 2011 | 56.85 | 56.80 | 56.40 | 56.70 | 2,307 | +0.15(+0.27%) |
Feb 25, 2011 | 56.40 | 56.55 | 56.20 | 56.55 | 5,527 | -0.20(-0.35%) |
Feb 24, 2011 | 56.60 | 57.41 | 56.54 | 56.75 | 14,435 | +0.15(+0.27%) |
Feb 23, 2011 | 56.40 | 56.60 | 56.40 | 56.60 | 2,130 | +0.80(+1.43%) |
Feb 22, 2011 | 55.85 | 55.98 | 55.35 | 55.80 | 4,469 | +0.67(+1.22%) |
Feb 18, 2011 | 55.05 | 55.35 | 54.81 | 55.13 | 7,457 | -0.42(-0.76%) |
Feb 17, 2011 | 55.70 | 55.80 | 55.45 | 55.55 | 1,205 | +1.15(+2.11%) |
Feb 16, 2011 | 54.10 | 54.40 | 54.10 | 54.40 | 2,639 | +0.26(+0.48%) |
Feb 15, 2011 | 54.00 | 54.47 | 53.04 | 54.14 | 5,537 | +0.99(+1.86%) |
Feb 14, 2011 | 53.24 | 53.24 | 53.10 | 53.15 | 1,177 | -0.15(-0.28%) |
Feb 11, 2011 | 52.75 | 53.30 | 52.75 | 53.30 | 8,135 | +0.35(+0.66%) |
Feb 10, 2011 | 53.11 | 53.20 | 52.95 | 52.95 | 1,512 | -0.15(-0.28%) |
Feb 09, 2011 | 52.85 | 53.40 | 52.70 | 53.10 | 2,542 | -0.20(-0.38%) |
Feb 08, 2011 | 53.83 | 53.90 | 53.30 | 53.30 | 2,835 | -0.68(-1.26%) |
Feb 07, 2011 | 54.16 | 54.28 | 53.95 | 53.98 | 107,763 | -0.47(-0.86%) |
Feb 04, 2011 | 54.20 | 54.45 | 53.98 | 54.45 | 5,057 | -0.25(-0.46%) |
Feb 03, 2011 | 54.70 | 54.75 | 54.46 | 54.70 | 3,901 | -0.20(-0.36%) |
Feb 02, 2011 | 55.41 | 55.55 | 54.90 | 54.90 | 9,185 | -0.16(-0.29%) |