Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 58.81 | 59.74 | 58.56 | 58.88 | 6,529,450 | +0.04(+0.07%) |
Apr 28, 2011 | 58.72 | 59.17 | 57.23 | 58.84 | 4,819,142 | -0.16(-0.27%) |
Apr 27, 2011 | 57.87 | 59.03 | 57.73 | 59.00 | 4,275,937 | +1.30(+2.25%) |
Apr 26, 2011 | 56.67 | 57.75 | 56.37 | 57.70 | 2,808,878 | +1.35(+2.40%) |
Apr 25, 2011 | 56.19 | 56.74 | 55.82 | 56.35 | 1,611,712 | -0.05(-0.09%) |
Apr 21, 2011 | 56.56 | 56.99 | 56.11 | 56.40 | 2,377,542 | -0.26(-0.46%) |
Apr 20, 2011 | 56.96 | 57.30 | 56.30 | 56.66 | 3,101,433 | +0.28(+0.50%) |
Apr 19, 2011 | 57.25 | 57.35 | 55.90 | 56.38 | 2,287,194 | -0.85(-1.49%) |
Apr 18, 2011 | 56.38 | 57.74 | 55.79 | 57.23 | 4,409,763 | +0.25(+0.44%) |
Apr 15, 2011 | 56.63 | 57.40 | 56.34 | 56.98 | 3,284,868 | +0.64(+1.14%) |
Apr 14, 2011 | 55.54 | 56.60 | 54.99 | 56.34 | 2,769,166 | +0.41(+0.73%) |
Apr 13, 2011 | 55.57 | 56.21 | 55.31 | 55.93 | 1,851,243 | +0.58(+1.05%) |
Apr 12, 2011 | 55.11 | 55.52 | 54.83 | 55.35 | 2,613,072 | -0.01(-0.01%) |
Apr 11, 2011 | 55.88 | 56.66 | 55.23 | 55.36 | 2,701,479 | -0.56(-1.01%) |
Apr 08, 2011 | 56.41 | 56.73 | 55.54 | 55.92 | 1,709,000 | -0.37(-0.66%) |
Apr 07, 2011 | 55.67 | 56.30 | 55.45 | 56.29 | 2,782,528 | +0.49(+0.88%) |
Apr 06, 2011 | 56.27 | 56.57 | 55.43 | 55.80 | 3,229,544 | -0.10(-0.18%) |
Apr 05, 2011 | 56.41 | 56.82 | 55.76 | 55.90 | 3,352,117 | -0.80(-1.41%) |
Apr 04, 2011 | 57.52 | 57.89 | 56.54 | 56.70 | 2,495,735 | -0.60(-1.05%) |
Apr 01, 2011 | 57.73 | 57.95 | 56.94 | 57.30 | 3,254,167 | -0.28(-0.48%) |
Mar 31, 2011 | 56.77 | 57.74 | 56.73 | 57.58 | 3,579,077 | +0.84(+1.47%) |
Mar 30, 2011 | 56.74 | 56.97 | 55.87 | 56.74 | 3,439,650 | +1.25(+2.25%) |
Mar 29, 2011 | 55.00 | 55.50 | 54.86 | 55.49 | 1,872,413 | +0.49(+0.89%) |
Mar 28, 2011 | 55.49 | 55.52 | 54.87 | 55.00 | 1,845,561 | -0.24(-0.43%) |
Mar 25, 2011 | 55.11 | 55.70 | 55.00 | 55.24 | 3,452,874 | +0.35(+0.64%) |
Mar 24, 2011 | 53.60 | 55.10 | 53.31 | 54.89 | 3,077,357 | +1.70(+3.20%) |
Mar 23, 2011 | 52.68 | 53.46 | 52.59 | 53.19 | 1,822,695 | +0.35(+0.66%) |
Mar 22, 2011 | 53.23 | 53.66 | 52.83 | 52.84 | 3,112,078 | -0.45(-0.84%) |
Mar 21, 2011 | 53.91 | 54.26 | 53.26 | 53.29 | 2,666,167 | +0.31(+0.59%) |
Mar 18, 2011 | 53.13 | 53.73 | 52.71 | 52.98 | 6,334,012 | -0.23(-0.43%) |
Mar 17, 2011 | 53.51 | 53.55 | 52.99 | 53.21 | 2,359,751 | +0.33(+0.62%) |
Mar 16, 2011 | 53.19 | 53.78 | 52.60 | 52.88 | 4,476,044 | -0.93(-1.73%) |
Mar 15, 2011 | 52.57 | 53.96 | 52.23 | 53.81 | 4,779,918 | -0.07(-0.13%) |
Mar 14, 2011 | 52.99 | 55.08 | 52.84 | 53.88 | 4,988,350 | +0.70(+1.32%) |
Mar 11, 2011 | 51.85 | 53.61 | 51.41 | 53.18 | 6,049,976 | +1.26(+2.43%) |
Mar 10, 2011 | 53.20 | 53.34 | 51.85 | 51.92 | 4,579,467 | -1.73(-3.22%) |
Mar 09, 2011 | 53.65 | 53.99 | 53.13 | 53.65 | 2,578,021 | -0.42(-0.78%) |
Mar 08, 2011 | 53.80 | 54.41 | 53.42 | 54.07 | 2,262,070 | +0.37(+0.69%) |
Mar 07, 2011 | 54.70 | 54.73 | 53.42 | 53.70 | 4,650,126 | -0.56(-1.03%) |
Mar 04, 2011 | 53.94 | 54.36 | 53.94 | 54.26 | 4,213,720 | +0.22(+0.41%) |
Mar 03, 2011 | 53.96 | 54.54 | 53.66 | 54.04 | 4,320,834 | +0.32(+0.60%) |
Mar 02, 2011 | 52.75 | 54.07 | 52.68 | 53.72 | 3,955,992 | +0.70(+1.32%) |
Mar 01, 2011 | 53.21 | 53.68 | 52.63 | 53.02 | 2,856,349 | -0.08(-0.15%) |
Feb 28, 2011 | 53.98 | 54.87 | 53.00 | 53.10 | 4,267,920 | -0.42(-0.78%) |
Feb 25, 2011 | 52.94 | 53.72 | 52.75 | 53.52 | 2,773,997 | +0.63(+1.19%) |
Feb 24, 2011 | 52.15 | 53.00 | 51.76 | 52.89 | 4,812,837 | +0.18(+0.34%) |
Feb 23, 2011 | 52.83 | 53.40 | 52.62 | 52.71 | 3,416,892 | -0.18(-0.34%) |
Feb 22, 2011 | 53.07 | 53.49 | 52.78 | 52.89 | 3,761,039 | -0.58(-1.08%) |
Feb 18, 2011 | 53.40 | 54.14 | 53.09 | 53.47 | 4,006,394 | -0.16(-0.30%) |
Feb 17, 2011 | 53.96 | 54.05 | 53.17 | 53.63 | 2,757,185 | -0.29(-0.54%) |
Feb 16, 2011 | 53.42 | 54.01 | 53.19 | 53.92 | 4,344,144 | +0.78(+1.47%) |
Feb 15, 2011 | 53.10 | 53.27 | 52.68 | 53.14 | 6,760,604 | -0.29(-0.54%) |
Feb 14, 2011 | 51.80 | 53.45 | 51.80 | 53.43 | 6,645,247 | +1.44(+2.77%) |
Feb 11, 2011 | 51.59 | 52.07 | 51.52 | 51.99 | 8,724,422 | +0.28(+0.54%) |
Feb 10, 2011 | 50.72 | 51.85 | 50.27 | 51.71 | 9,540,625 | +0.97(+1.91%) |
Feb 09, 2011 | 50.72 | 50.93 | 50.11 | 50.74 | 7,145,044 | -0.14(-0.28%) |
Feb 08, 2011 | 50.95 | 51.27 | 50.53 | 50.88 | 5,349,787 | -0.07(-0.14%) |
Feb 07, 2011 | 51.19 | 51.60 | 50.67 | 50.95 | 5,565,415 | -0.34(-0.66%) |
Feb 04, 2011 | 49.49 | 51.37 | 48.92 | 51.29 | 14,909,284 | +1.79(+3.62%) |
Feb 03, 2011 | 52.81 | 52.90 | 49.00 | 49.50 | 18,853,008 | -3.67(-6.90%) |
Feb 02, 2011 | 52.06 | 53.29 | 52.03 | 53.17 | 3,782,426 | +0.93(+1.78%) |