Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 58.93 | 59.15 | 58.46 | 58.72 | 8,973,572 | -0.41(-0.70%) |
Apr 28, 2011 | 58.74 | 59.16 | 58.69 | 59.13 | 3,477,590 | +0.26(+0.44%) |
Apr 27, 2011 | 58.29 | 59.01 | 58.19 | 58.87 | 4,245,956 | +0.96(+1.65%) |
Apr 26, 2011 | 57.30 | 58.07 | 56.87 | 57.91 | 3,892,546 | +0.81(+1.42%) |
Apr 25, 2011 | 57.01 | 57.25 | 56.88 | 57.10 | 2,218,392 | -0.15(-0.27%) |
Apr 21, 2011 | 57.09 | 57.31 | 56.65 | 57.25 | 2,467,607 | +0.23(+0.39%) |
Apr 20, 2011 | 56.26 | 57.10 | 56.18 | 57.02 | 3,413,384 | +1.34(+2.41%) |
Apr 19, 2011 | 55.95 | 56.00 | 55.50 | 55.68 | 2,472,146 | -0.14(-0.25%) |
Apr 18, 2011 | 55.17 | 55.94 | 55.17 | 55.82 | 2,261,304 | -0.05(-0.09%) |
Apr 15, 2011 | 55.41 | 55.91 | 55.34 | 55.87 | 2,944,007 | +0.46(+0.83%) |
Apr 14, 2011 | 55.14 | 55.51 | 54.92 | 55.41 | 2,191,331 | -0.05(-0.09%) |
Apr 13, 2011 | 55.70 | 55.70 | 55.14 | 55.46 | 1,772,823 | -0.03(-0.05%) |
Apr 12, 2011 | 54.98 | 55.78 | 54.98 | 55.49 | 2,904,074 | +0.18(+0.33%) |
Apr 11, 2011 | 55.28 | 55.62 | 54.93 | 55.31 | 3,339,248 | -0.15(-0.27%) |
Apr 08, 2011 | 56.02 | 56.10 | 55.32 | 55.46 | 4,041,160 | -1.02(-1.81%) |
Apr 07, 2011 | 55.43 | 56.95 | 55.41 | 56.49 | 8,159,751 | +2.05(+3.77%) |
Apr 06, 2011 | 54.67 | 55.12 | 54.26 | 54.43 | 2,728,590 | +0.04(+0.08%) |
Apr 05, 2011 | 53.97 | 55.04 | 53.97 | 54.39 | 4,665,090 | +0.55(+1.02%) |
Apr 04, 2011 | 54.16 | 54.35 | 53.67 | 53.84 | 1,773,047 | -0.06(-0.11%) |
Apr 01, 2011 | 53.10 | 53.95 | 53.09 | 53.90 | 3,409,048 | +0.68(+1.27%) |
Mar 31, 2011 | 52.67 | 53.32 | 52.32 | 53.22 | 3,200,936 | +0.37(+0.70%) |
Mar 30, 2011 | 52.85 | 52.97 | 52.46 | 52.85 | 2,437,912 | +0.66(+1.27%) |
Mar 29, 2011 | 51.71 | 52.23 | 51.38 | 52.19 | 1,838,559 | +0.46(+0.90%) |
Mar 28, 2011 | 51.89 | 52.12 | 51.53 | 51.73 | 1,829,680 | -0.15(-0.28%) |
Mar 25, 2011 | 52.44 | 52.53 | 51.83 | 51.87 | 2,923,421 | -0.47(-0.90%) |
Mar 24, 2011 | 51.67 | 52.50 | 51.61 | 52.34 | 2,968,355 | +0.86(+1.68%) |
Mar 23, 2011 | 51.89 | 51.93 | 51.10 | 51.48 | 3,436,968 | -0.46(-0.88%) |
Mar 22, 2011 | 51.58 | 52.18 | 51.48 | 51.94 | 2,657,844 | +0.37(+0.72%) |
Mar 21, 2011 | 51.44 | 51.67 | 51.08 | 51.57 | 3,517,410 | +0.28(+0.54%) |
Mar 18, 2011 | 51.56 | 51.70 | 50.92 | 51.29 | 6,566,909 | +0.15(+0.28%) |
Mar 17, 2011 | 51.15 | 51.53 | 50.87 | 51.15 | 3,232,661 | +0.51(+1.00%) |
Mar 16, 2011 | 51.64 | 51.67 | 50.48 | 50.64 | 5,531,511 | -1.31(-2.52%) |
Mar 15, 2011 | 51.36 | 52.24 | 51.29 | 51.94 | 3,502,192 | -0.20(-0.39%) |
Mar 14, 2011 | 52.44 | 52.60 | 51.93 | 52.15 | 3,054,690 | -0.52(-0.98%) |
Mar 11, 2011 | 53.05 | 53.44 | 52.65 | 52.66 | 2,849,723 | -0.60(-1.13%) |
Mar 10, 2011 | 53.36 | 53.84 | 53.08 | 53.26 | 3,267,941 | -0.57(-1.05%) |
Mar 09, 2011 | 53.34 | 53.90 | 53.05 | 53.83 | 2,653,842 | +0.39(+0.73%) |
Mar 08, 2011 | 52.33 | 53.76 | 52.33 | 53.44 | 3,603,615 | +1.04(+1.98%) |
Mar 07, 2011 | 52.98 | 52.98 | 52.28 | 52.40 | 4,277,554 | -0.45(-0.85%) |
Mar 04, 2011 | 52.63 | 52.89 | 52.42 | 52.85 | 3,689,248 | +0.23(+0.44%) |
Mar 03, 2011 | 52.44 | 52.70 | 51.99 | 52.62 | 4,112,829 | +0.53(+1.02%) |
Mar 02, 2011 | 53.35 | 53.55 | 51.44 | 52.09 | 8,537,966 | -1.35(-2.53%) |
Mar 01, 2011 | 54.52 | 54.72 | 53.30 | 53.44 | 4,831,695 | -0.85(-1.56%) |
Feb 28, 2011 | 53.66 | 54.40 | 53.61 | 54.29 | 4,555,288 | +0.89(+1.66%) |
Feb 25, 2011 | 53.17 | 53.74 | 53.16 | 53.40 | 2,504,671 | +0.43(+0.81%) |
Feb 24, 2011 | 52.84 | 53.37 | 52.48 | 52.97 | 2,545,837 | +0.10(+0.19%) |
Feb 23, 2011 | 53.57 | 53.57 | 52.56 | 52.87 | 3,834,830 | -0.76(-1.42%) |
Feb 22, 2011 | 54.52 | 54.74 | 53.60 | 53.63 | 2,914,613 | -1.12(-2.04%) |
Feb 18, 2011 | 54.31 | 54.79 | 53.93 | 54.75 | 2,935,577 | +0.43(+0.79%) |
Feb 17, 2011 | 53.92 | 54.45 | 53.76 | 54.32 | 1,873,708 | -0.09(-0.16%) |
Feb 16, 2011 | 54.08 | 54.51 | 54.01 | 54.41 | 1,976,828 | +0.46(+0.85%) |
Feb 15, 2011 | 53.97 | 54.11 | 53.80 | 53.95 | 2,011,535 | -0.24(-0.44%) |
Feb 14, 2011 | 54.48 | 54.52 | 54.09 | 54.19 | 1,680,724 | -0.28(-0.51%) |
Feb 11, 2011 | 53.76 | 54.48 | 53.76 | 54.47 | 2,311,920 | +0.36(+0.66%) |
Feb 10, 2011 | 54.03 | 54.19 | 53.67 | 54.11 | 2,670,684 | -0.09(-0.16%) |
Feb 09, 2011 | 53.98 | 54.27 | 53.80 | 54.20 | 2,405,276 | +0.05(+0.10%) |
Feb 08, 2011 | 53.73 | 54.16 | 53.65 | 54.15 | 2,446,962 | +0.40(+0.74%) |
Feb 07, 2011 | 53.54 | 53.77 | 53.29 | 53.75 | 3,380,290 | +0.09(+0.16%) |
Feb 04, 2011 | 53.65 | 53.87 | 53.18 | 53.66 | 2,589,158 | +0.07(+0.14%) |
Feb 03, 2011 | 51.95 | 53.74 | 51.95 | 53.59 | 5,221,951 | +2.30(+4.49%) |
Feb 02, 2011 | 52.23 | 52.47 | 51.06 | 51.29 | 6,153,891 | -1.14(-2.18%) |