Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 54.70 | 55.09 | 54.51 | 54.89 | 6,414,740 | +0.20(+0.36%) |
Apr 28, 2011 | 54.67 | 54.98 | 54.34 | 54.69 | 5,695,796 | +0.11(+0.21%) |
Apr 27, 2011 | 54.26 | 54.65 | 53.98 | 54.58 | 8,213,614 | +0.65(+1.21%) |
Apr 26, 2011 | 54.11 | 54.21 | 53.66 | 53.93 | 6,928,147 | -0.13(-0.25%) |
Apr 25, 2011 | 53.74 | 54.15 | 53.65 | 54.06 | 5,466,489 | +0.15(+0.29%) |
Apr 21, 2011 | 54.25 | 54.46 | 53.62 | 53.91 | 13,459,409 | -1.04(-1.90%) |
Apr 20, 2011 | 54.10 | 54.96 | 54.09 | 54.95 | 11,368,248 | +1.26(+2.35%) |
Apr 19, 2011 | 53.89 | 53.97 | 53.58 | 53.69 | 6,871,075 | -0.28(-0.52%) |
Apr 18, 2011 | 53.90 | 54.22 | 53.55 | 53.97 | 7,047,455 | -0.27(-0.49%) |
Apr 15, 2011 | 54.18 | 54.35 | 53.73 | 54.24 | 6,573,208 | +0.22(+0.40%) |
Apr 14, 2011 | 53.78 | 54.13 | 53.59 | 54.02 | 4,977,503 | +0.13(+0.23%) |
Apr 13, 2011 | 53.95 | 54.29 | 53.62 | 53.90 | 6,940,403 | +0.16(+0.30%) |
Apr 12, 2011 | 53.15 | 53.94 | 53.15 | 53.73 | 6,807,953 | +0.29(+0.54%) |
Apr 11, 2011 | 53.38 | 53.62 | 53.27 | 53.45 | 5,623,405 | +0.15(+0.28%) |
Apr 08, 2011 | 53.45 | 53.54 | 53.12 | 53.30 | 5,271,057 | +0.02(+0.04%) |
Apr 07, 2011 | 53.51 | 53.79 | 53.03 | 53.28 | 7,731,607 | -0.50(-0.93%) |
Apr 06, 2011 | 53.82 | 53.91 | 53.59 | 53.78 | 8,073,757 | +0.08(+0.16%) |
Apr 05, 2011 | 53.45 | 53.79 | 53.25 | 53.69 | 6,102,829 | +0.15(+0.27%) |
Apr 04, 2011 | 53.49 | 53.62 | 53.37 | 53.54 | 4,688,914 | +0.28(+0.53%) |
Apr 01, 2011 | 53.48 | 53.62 | 53.18 | 53.26 | 5,557,832 | -0.07(-0.13%) |
Mar 31, 2011 | 53.16 | 53.59 | 53.10 | 53.33 | 6,428,366 | +0.20(+0.37%) |
Mar 30, 2011 | 53.14 | 53.14 | 53.14 | 53.14 | 4,967,340 | +0.31(+0.58%) |
Mar 29, 2011 | 52.48 | 52.89 | 52.48 | 52.83 | 4,293,401 | +0.26(+0.49%) |
Mar 28, 2011 | 52.96 | 53.01 | 52.57 | 52.57 | 4,396,702 | -0.18(-0.33%) |
Mar 25, 2011 | 52.57 | 53.10 | 52.40 | 52.75 | 6,639,873 | +0.22(+0.43%) |
Mar 24, 2011 | 52.29 | 52.57 | 52.21 | 52.52 | 6,145,998 | +0.28(+0.54%) |
Mar 23, 2011 | 51.69 | 52.33 | 51.64 | 52.24 | 7,216,772 | +0.46(+0.89%) |
Mar 22, 2011 | 51.87 | 52.08 | 51.54 | 51.78 | 6,420,299 | +0.08(+0.15%) |
Mar 21, 2011 | 51.68 | 51.80 | 51.59 | 51.70 | 7,639,188 | +0.54(+1.05%) |
Mar 18, 2011 | 51.51 | 51.72 | 51.09 | 51.16 | 13,112,227 | -0.29(-0.56%) |
Mar 17, 2011 | 51.96 | 52.00 | 51.25 | 51.45 | 8,749,270 | +0.01(+0.03%) |
Mar 16, 2011 | 52.39 | 52.40 | 51.29 | 51.44 | 15,107,479 | -1.22(-2.32%) |
Mar 15, 2011 | 52.70 | 53.04 | 52.62 | 52.65 | 9,922,025 | -0.39(-0.73%) |
Mar 14, 2011 | 53.34 | 53.56 | 52.89 | 53.04 | 11,399,107 | -0.74(-1.38%) |
Mar 11, 2011 | 53.52 | 54.00 | 53.27 | 53.78 | 6,348,982 | +0.04(+0.07%) |
Mar 10, 2011 | 53.02 | 54.15 | 52.77 | 53.75 | 11,641,564 | +0.63(+1.19%) |
Mar 09, 2011 | 53.05 | 53.27 | 52.71 | 53.12 | 7,617,139 | +0.16(+0.30%) |
Mar 08, 2011 | 53.08 | 53.31 | 52.55 | 52.96 | 12,776,746 | -0.52(-0.97%) |
Mar 07, 2011 | 53.54 | 54.14 | 53.23 | 53.47 | 11,349,569 | +0.18(+0.34%) |
Mar 04, 2011 | 53.35 | 53.69 | 52.96 | 53.29 | 7,729,838 | -0.15(-0.28%) |
Mar 03, 2011 | 52.75 | 53.71 | 52.69 | 53.44 | 10,548,416 | +1.09(+2.08%) |
Mar 02, 2011 | 52.33 | 52.43 | 51.62 | 52.35 | 11,178,840 | -0.14(-0.27%) |
Mar 01, 2011 | 53.07 | 53.21 | 52.37 | 52.49 | 12,937,226 | -0.55(-1.04%) |
Feb 28, 2011 | 52.23 | 53.18 | 52.23 | 53.05 | 16,157,092 | +0.87(+1.67%) |
Feb 25, 2011 | 52.50 | 52.81 | 52.16 | 52.18 | 9,282,521 | -0.11(-0.21%) |
Feb 24, 2011 | 52.13 | 52.37 | 51.83 | 52.29 | 10,505,877 | +0.01(+0.03%) |
Feb 23, 2011 | 52.82 | 53.15 | 51.86 | 52.28 | 10,117,332 | -0.35(-0.67%) |
Feb 22, 2011 | 52.80 | 53.15 | 52.51 | 52.63 | 10,117,031 | -0.30(-0.56%) |
Feb 18, 2011 | 52.90 | 53.06 | 52.40 | 52.93 | 7,834,256 | +0.10(+0.20%) |
Feb 17, 2011 | 52.78 | 52.93 | 52.63 | 52.83 | 6,239,876 | -0.03(-0.05%) |
Feb 16, 2011 | 53.03 | 53.08 | 52.67 | 52.85 | 5,838,202 | -0.09(-0.17%) |
Feb 15, 2011 | 52.75 | 53.08 | 52.70 | 52.94 | 5,498,625 | -0.06(-0.12%) |
Feb 14, 2011 | 52.89 | 53.15 | 52.72 | 53.01 | 6,491,612 | +0.07(+0.13%) |
Feb 11, 2011 | 52.70 | 53.00 | 52.50 | 52.94 | 6,614,010 | +0.26(+0.50%) |
Feb 10, 2011 | 52.83 | 53.07 | 52.51 | 52.67 | 7,820,178 | -0.12(-0.22%) |
Feb 09, 2011 | 52.49 | 52.83 | 52.27 | 52.79 | 8,409,467 | +0.40(+0.76%) |
Feb 08, 2011 | 51.71 | 52.82 | 51.59 | 52.39 | 17,057,514 | +1.33(+2.60%) |
Feb 07, 2011 | 51.54 | 51.69 | 50.96 | 51.07 | 16,713,969 | -0.42(-0.81%) |
Feb 04, 2011 | 51.26 | 51.80 | 51.20 | 51.48 | 13,958,470 | -0.11(-0.22%) |
Feb 03, 2011 | 51.34 | 51.64 | 51.32 | 51.59 | 16,003,689 | +0.40(+0.77%) |
Feb 02, 2011 | 51.09 | 51.28 | 50.81 | 51.20 | 8,402,850 | +0.12(+0.23%) |