Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 55.09 | 55.58 | 54.87 | 55.58 | 3,421,972 | +0.51(+0.92%) |
Apr 28, 2011 | 54.95 | 55.07 | 54.62 | 55.07 | 5,139,867 | -0.02(-0.03%) |
Apr 27, 2011 | 55.15 | 55.26 | 54.43 | 55.09 | 6,607,868 | -0.09(-0.16%) |
Apr 26, 2011 | 54.87 | 55.36 | 54.72 | 55.18 | 3,569,871 | +0.19(+0.34%) |
Apr 25, 2011 | 54.97 | 55.07 | 54.75 | 54.99 | 1,955,556 | -0.10(-0.18%) |
Apr 21, 2011 | 54.78 | 55.11 | 54.57 | 55.09 | 2,156,658 | +0.65(+1.20%) |
Apr 20, 2011 | 54.40 | 54.74 | 54.37 | 54.44 | 5,060,755 | +1.81(+3.45%) |
Apr 19, 2011 | 52.47 | 52.66 | 52.34 | 52.62 | 2,537,507 | +0.69(+1.32%) |
Apr 18, 2011 | 52.04 | 52.04 | 51.56 | 51.94 | 3,819,278 | -0.94(-1.78%) |
Apr 15, 2011 | 52.83 | 52.95 | 52.60 | 52.88 | 4,138,251 | +0.07(+0.14%) |
Apr 14, 2011 | 52.21 | 52.90 | 52.16 | 52.81 | 7,005,730 | +0.60(+1.14%) |
Apr 13, 2011 | 52.58 | 52.69 | 52.06 | 52.21 | 4,203,839 | +1.25(+2.45%) |
Apr 12, 2011 | 51.29 | 51.34 | 50.90 | 50.96 | 5,232,373 | -0.94(-1.82%) |
Apr 11, 2011 | 52.43 | 52.46 | 51.89 | 51.91 | 4,238,775 | -0.45(-0.86%) |
Apr 08, 2011 | 52.77 | 52.82 | 52.31 | 52.36 | 3,943,644 | -0.06(-0.12%) |
Apr 07, 2011 | 52.58 | 52.71 | 52.21 | 52.42 | 4,474,985 | -0.52(-0.97%) |
Apr 06, 2011 | 52.96 | 53.14 | 52.81 | 52.94 | 4,168,140 | +0.15(+0.27%) |
Apr 05, 2011 | 52.66 | 53.01 | 52.66 | 52.79 | 4,582,069 | +0.10(+0.20%) |
Apr 04, 2011 | 52.72 | 52.81 | 52.58 | 52.69 | 4,971,147 | -0.29(-0.55%) |
Apr 01, 2011 | 52.79 | 53.01 | 52.55 | 52.98 | 9,222,105 | +1.12(+2.16%) |
Mar 31, 2011 | 51.71 | 52.07 | 51.71 | 51.86 | 4,404,752 | +0.29(+0.56%) |
Mar 30, 2011 | 51.57 | 51.57 | 51.57 | 51.57 | 4,463,012 | +0.98(+1.93%) |
Mar 29, 2011 | 50.21 | 50.71 | 50.21 | 50.59 | 5,818,428 | +0.65(+1.31%) |
Mar 28, 2011 | 50.17 | 50.22 | 49.90 | 49.94 | 4,218,196 | -0.13(-0.26%) |
Mar 25, 2011 | 49.86 | 50.23 | 49.77 | 50.07 | 3,428,046 | +0.61(+1.24%) |
Mar 24, 2011 | 49.17 | 49.59 | 49.09 | 49.46 | 8,682,029 | +1.03(+2.13%) |
Mar 23, 2011 | 48.31 | 48.64 | 48.14 | 48.43 | 6,277,505 | +0.02(+0.03%) |
Mar 22, 2011 | 48.38 | 48.59 | 48.35 | 48.41 | 3,406,517 | +0.02(+0.03%) |
Mar 21, 2011 | 48.41 | 48.54 | 48.33 | 48.39 | 4,843,706 | +0.88(+1.85%) |
Mar 18, 2011 | 47.60 | 47.82 | 47.30 | 47.52 | 8,877,694 | +0.62(+1.32%) |
Mar 17, 2011 | 46.69 | 47.01 | 46.53 | 46.89 | 9,195,505 | +1.30(+2.85%) |
Mar 16, 2011 | 46.52 | 46.84 | 45.52 | 45.60 | 11,454,942 | -0.90(-1.94%) |
Mar 15, 2011 | 46.05 | 46.60 | 45.99 | 46.50 | 19,311,146 | -0.86(-1.82%) |
Mar 14, 2011 | 46.92 | 47.43 | 46.92 | 47.36 | 5,297,265 | +0.54(+1.15%) |
Mar 11, 2011 | 46.10 | 46.93 | 46.06 | 46.82 | 7,389,676 | +0.14(+0.29%) |
Mar 10, 2011 | 47.25 | 47.25 | 46.60 | 46.69 | 6,152,972 | -1.63(-3.37%) |
Mar 09, 2011 | 48.31 | 48.49 | 48.18 | 48.31 | 3,124,808 | +0.07(+0.15%) |
Mar 08, 2011 | 47.97 | 48.55 | 47.80 | 48.24 | 3,134,028 | +0.77(+1.61%) |
Mar 07, 2011 | 48.19 | 48.19 | 47.29 | 47.47 | 4,508,842 | -0.98(-2.01%) |
Mar 04, 2011 | 48.35 | 48.68 | 48.02 | 48.45 | 5,569,110 | +0.57(+1.20%) |
Mar 03, 2011 | 47.65 | 47.97 | 47.59 | 47.88 | 4,715,774 | +1.24(+2.66%) |
Mar 02, 2011 | 46.27 | 46.80 | 46.24 | 46.64 | 6,911,799 | +0.54(+1.17%) |
Mar 01, 2011 | 47.15 | 47.34 | 46.07 | 46.10 | 4,932,925 | -0.69(-1.48%) |
Feb 28, 2011 | 46.71 | 46.90 | 46.54 | 46.79 | 2,780,630 | -0.35(-0.75%) |
Feb 25, 2011 | 47.18 | 47.18 | 46.91 | 47.14 | 3,923,508 | +0.56(+1.19%) |
Feb 24, 2011 | 46.37 | 46.63 | 46.07 | 46.59 | 4,833,113 | +0.01(+0.02%) |
Feb 23, 2011 | 46.92 | 47.11 | 46.21 | 46.58 | 4,237,079 | -0.23(-0.50%) |
Feb 22, 2011 | 46.81 | 47.18 | 46.19 | 46.81 | 12,145,310 | -1.92(-3.94%) |
Feb 18, 2011 | 48.70 | 48.84 | 48.51 | 48.73 | 2,950,125 | +0.60(+1.26%) |
Feb 17, 2011 | 47.93 | 48.18 | 47.65 | 48.13 | 3,168,328 | +0.10(+0.20%) |
Feb 16, 2011 | 47.97 | 48.12 | 47.85 | 48.03 | 5,887,480 | -0.02(-0.03%) |
Feb 15, 2011 | 48.19 | 48.24 | 48.00 | 48.05 | 4,112,043 | -0.03(-0.07%) |
Feb 14, 2011 | 48.06 | 48.22 | 48.00 | 48.08 | 3,571,874 | +0.29(+0.61%) |
Feb 11, 2011 | 47.09 | 47.99 | 46.99 | 47.79 | 9,771,192 | -0.60(-1.23%) |
Feb 10, 2011 | 47.89 | 48.46 | 47.80 | 48.39 | 6,621,661 | -0.85(-1.72%) |
Feb 09, 2011 | 49.44 | 49.51 | 49.04 | 49.23 | 7,445,593 | -1.33(-2.63%) |
Feb 08, 2011 | 50.47 | 50.59 | 50.13 | 50.56 | 2,810,316 | -0.17(-0.33%) |
Feb 07, 2011 | 50.78 | 50.99 | 50.61 | 50.73 | 3,045,884 | -0.15(-0.30%) |
Feb 04, 2011 | 50.82 | 51.08 | 50.51 | 50.88 | 3,060,422 | +0.07(+0.14%) |
Feb 03, 2011 | 50.75 | 51.04 | 50.60 | 50.81 | 3,062,930 | -0.11(-0.22%) |
Feb 02, 2011 | 50.97 | 51.36 | 50.82 | 50.92 | 4,416,420 | -0.10(-0.21%) |