Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 59.10 | 59.33 | 58.64 | 58.89 | 8,946,456 | -0.41(-0.70%) |
Apr 28, 2011 | 58.92 | 59.34 | 58.87 | 59.31 | 3,467,082 | +0.26(+0.44%) |
Apr 27, 2011 | 58.47 | 59.19 | 58.37 | 59.05 | 4,233,125 | +0.96(+1.65%) |
Apr 26, 2011 | 57.47 | 58.25 | 57.04 | 58.09 | 3,880,783 | +0.82(+1.42%) |
Apr 25, 2011 | 57.18 | 57.42 | 57.05 | 57.27 | 2,211,689 | -0.15(-0.27%) |
Apr 21, 2011 | 57.26 | 57.49 | 56.83 | 57.42 | 2,460,150 | +0.23(+0.39%) |
Apr 20, 2011 | 56.43 | 57.28 | 56.35 | 57.20 | 3,403,069 | +1.35(+2.41%) |
Apr 19, 2011 | 56.12 | 56.17 | 55.67 | 55.85 | 2,464,676 | -0.14(-0.25%) |
Apr 18, 2011 | 55.33 | 56.11 | 55.33 | 55.99 | 2,254,470 | -0.05(-0.09%) |
Apr 15, 2011 | 55.58 | 56.08 | 55.51 | 56.04 | 2,935,110 | +0.46(+0.83%) |
Apr 14, 2011 | 55.30 | 55.68 | 55.09 | 55.58 | 2,184,709 | -0.05(-0.09%) |
Apr 13, 2011 | 55.87 | 55.87 | 55.30 | 55.63 | 1,767,466 | -0.03(-0.05%) |
Apr 12, 2011 | 55.15 | 55.95 | 55.14 | 55.66 | 2,895,299 | +0.18(+0.33%) |
Apr 11, 2011 | 55.45 | 55.78 | 55.09 | 55.48 | 3,329,157 | -0.15(-0.27%) |
Apr 08, 2011 | 56.19 | 56.27 | 55.49 | 55.63 | 4,028,948 | -1.03(-1.81%) |
Apr 07, 2011 | 55.60 | 57.12 | 55.58 | 56.66 | 8,135,093 | +2.06(+3.77%) |
Apr 06, 2011 | 54.83 | 55.29 | 54.42 | 54.60 | 2,720,345 | +0.04(+0.08%) |
Apr 05, 2011 | 54.13 | 55.20 | 54.13 | 54.55 | 4,650,993 | +0.55(+1.02%) |
Apr 04, 2011 | 54.33 | 54.52 | 53.83 | 54.00 | 1,767,690 | -0.06(-0.11%) |
Apr 01, 2011 | 53.27 | 54.12 | 53.25 | 54.06 | 3,398,746 | +0.68(+1.27%) |
Mar 31, 2011 | 52.83 | 53.48 | 52.48 | 53.38 | 3,191,263 | +0.37(+0.70%) |
Mar 30, 2011 | 53.01 | 53.13 | 52.62 | 53.01 | 2,430,545 | +0.66(+1.27%) |
Mar 29, 2011 | 51.87 | 52.38 | 51.53 | 52.35 | 1,833,003 | +0.47(+0.90%) |
Mar 28, 2011 | 52.05 | 52.28 | 51.69 | 51.88 | 1,824,151 | -0.15(-0.28%) |
Mar 25, 2011 | 52.60 | 52.69 | 51.99 | 52.03 | 2,914,586 | -0.47(-0.90%) |
Mar 24, 2011 | 51.83 | 52.66 | 51.77 | 52.50 | 2,959,385 | +0.87(+1.68%) |
Mar 23, 2011 | 52.05 | 52.09 | 51.26 | 51.63 | 3,426,582 | -0.46(-0.88%) |
Mar 22, 2011 | 51.74 | 52.34 | 51.63 | 52.09 | 2,649,812 | +0.37(+0.72%) |
Mar 21, 2011 | 51.59 | 51.83 | 51.23 | 51.72 | 3,506,781 | +0.28(+0.54%) |
Mar 18, 2011 | 51.72 | 51.86 | 51.07 | 51.45 | 6,547,065 | +0.15(+0.28%) |
Mar 17, 2011 | 51.30 | 51.69 | 51.02 | 51.30 | 3,222,892 | +0.51(+1.00%) |
Mar 16, 2011 | 51.80 | 51.83 | 50.63 | 50.79 | 5,514,796 | -1.31(-2.52%) |
Mar 15, 2011 | 51.52 | 52.40 | 51.45 | 52.10 | 3,491,609 | -0.20(-0.39%) |
Mar 14, 2011 | 52.60 | 52.76 | 52.09 | 52.30 | 3,045,459 | -0.52(-0.98%) |
Mar 11, 2011 | 53.21 | 53.60 | 52.81 | 52.82 | 2,841,112 | -0.60(-1.13%) |
Mar 10, 2011 | 53.52 | 54.00 | 53.24 | 53.43 | 3,258,066 | -0.57(-1.05%) |
Mar 09, 2011 | 53.50 | 54.06 | 53.21 | 53.99 | 2,645,822 | +0.39(+0.73%) |
Mar 08, 2011 | 52.49 | 53.92 | 52.49 | 53.60 | 3,592,726 | +1.04(+1.98%) |
Mar 07, 2011 | 53.14 | 53.14 | 52.44 | 52.56 | 4,264,628 | -0.45(-0.85%) |
Mar 04, 2011 | 52.79 | 53.05 | 52.57 | 53.01 | 3,678,100 | +0.23(+0.44%) |
Mar 03, 2011 | 52.60 | 52.86 | 52.14 | 52.78 | 4,100,401 | +0.53(+1.02%) |
Mar 02, 2011 | 53.51 | 53.71 | 51.59 | 52.25 | 8,512,166 | -1.35(-2.53%) |
Mar 01, 2011 | 54.69 | 54.89 | 53.46 | 53.60 | 4,817,094 | -0.85(-1.56%) |
Feb 28, 2011 | 53.83 | 54.57 | 53.77 | 54.45 | 4,541,523 | +0.89(+1.66%) |
Feb 25, 2011 | 53.33 | 53.90 | 53.32 | 53.56 | 2,497,102 | +0.43(+0.81%) |
Feb 24, 2011 | 53.00 | 53.54 | 52.64 | 53.13 | 2,538,144 | +0.10(+0.19%) |
Feb 23, 2011 | 53.73 | 53.73 | 52.72 | 53.03 | 3,823,242 | -0.76(-1.42%) |
Feb 22, 2011 | 54.69 | 54.90 | 53.76 | 53.80 | 2,905,806 | -1.12(-2.04%) |
Feb 18, 2011 | 54.47 | 54.95 | 54.10 | 54.92 | 2,926,706 | +0.43(+0.79%) |
Feb 17, 2011 | 54.08 | 54.61 | 53.92 | 54.49 | 1,868,046 | -0.09(-0.16%) |
Feb 16, 2011 | 54.25 | 54.68 | 54.17 | 54.58 | 1,970,855 | +0.46(+0.85%) |
Feb 15, 2011 | 54.13 | 54.27 | 53.96 | 54.12 | 2,005,457 | -0.24(-0.44%) |
Feb 14, 2011 | 54.64 | 54.69 | 54.25 | 54.36 | 1,675,645 | -0.28(-0.51%) |
Feb 11, 2011 | 53.92 | 54.65 | 53.92 | 54.63 | 2,304,934 | +0.36(+0.66%) |
Feb 10, 2011 | 54.20 | 54.35 | 53.83 | 54.28 | 2,662,613 | -0.09(-0.16%) |
Feb 09, 2011 | 54.14 | 54.44 | 53.96 | 54.37 | 2,398,008 | +0.05(+0.10%) |
Feb 08, 2011 | 53.90 | 54.33 | 53.82 | 54.31 | 2,439,568 | +0.40(+0.74%) |
Feb 07, 2011 | 53.70 | 53.93 | 53.45 | 53.91 | 3,370,075 | +0.09(+0.16%) |
Feb 04, 2011 | 53.82 | 54.03 | 53.34 | 53.82 | 2,581,334 | +0.07(+0.14%) |
Feb 03, 2011 | 52.11 | 53.90 | 52.11 | 53.75 | 5,206,172 | +2.31(+4.49%) |
Feb 02, 2011 | 52.39 | 52.63 | 51.22 | 51.44 | 6,135,295 | -1.15(-2.18%) |