Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 59.89 | 59.89 | 59.46 | 59.47 | 17,895 | -0.13(-0.22%) |
Apr 28, 2011 | 59.39 | 59.61 | 59.33 | 59.60 | 11,096 | +0.16(+0.26%) |
Apr 27, 2011 | 58.68 | 59.47 | 58.63 | 59.44 | 33,678 | +0.83(+1.42%) |
Apr 26, 2011 | 58.37 | 58.70 | 58.32 | 58.61 | 81,528 | +0.60(+1.04%) |
Apr 25, 2011 | 57.88 | 58.00 | 57.67 | 58.00 | 10,583 | -0.08(-0.15%) |
Apr 21, 2011 | 58.23 | 58.23 | 57.82 | 58.09 | 13,050 | +0.02(+0.03%) |
Apr 20, 2011 | 58.18 | 58.18 | 57.92 | 58.07 | 160,514 | +0.63(+1.09%) |
Apr 19, 2011 | 57.55 | 57.60 | 57.06 | 57.44 | 59,173 | +0.22(+0.39%) |
Apr 18, 2011 | 57.50 | 57.50 | 56.87 | 57.22 | 21,543 | -0.69(-1.20%) |
Apr 15, 2011 | 57.50 | 57.91 | 57.49 | 57.91 | 29,079 | +0.65(+1.14%) |
Apr 14, 2011 | 56.76 | 57.31 | 56.75 | 57.26 | 27,394 | +0.31(+0.55%) |
Apr 13, 2011 | 56.97 | 57.01 | 56.72 | 56.95 | 23,417 | +0.10(+0.17%) |
Apr 12, 2011 | 56.89 | 56.98 | 56.74 | 56.85 | 252,434 | -0.08(-0.15%) |
Apr 11, 2011 | 56.78 | 57.14 | 56.78 | 56.93 | 139,136 | +0.31(+0.55%) |
Apr 08, 2011 | 56.68 | 56.82 | 56.62 | 56.62 | 6,559 | +0.13(+0.23%) |
Apr 07, 2011 | 56.59 | 56.59 | 56.35 | 56.49 | 31,906 | -0.05(-0.09%) |
Apr 06, 2011 | 56.55 | 56.71 | 56.48 | 56.54 | 145,719 | +0.22(+0.40%) |
Apr 05, 2011 | 55.68 | 56.40 | 55.68 | 56.31 | 8,569 | +0.58(+1.04%) |
Apr 04, 2011 | 55.44 | 55.88 | 55.44 | 55.73 | 11,687 | +0.40(+0.72%) |
Apr 01, 2011 | 55.16 | 55.36 | 54.91 | 55.34 | 9,723 | +0.50(+0.92%) |
Mar 31, 2011 | 54.64 | 54.96 | 54.64 | 54.83 | 9,022 | -0.03(-0.05%) |
Mar 30, 2011 | 54.08 | 55.00 | 54.08 | 54.86 | 24,690 | +1.19(+2.22%) |
Mar 29, 2011 | 53.09 | 53.70 | 53.09 | 53.67 | 5,314 | +0.45(+0.84%) |
Mar 28, 2011 | 53.44 | 53.47 | 53.22 | 53.22 | 6,693 | -0.21(-0.40%) |
Mar 25, 2011 | 53.15 | 53.70 | 53.11 | 53.44 | 56,175 | +0.34(+0.63%) |
Mar 24, 2011 | 52.78 | 53.18 | 52.59 | 53.10 | 6,633 | +0.54(+1.02%) |
Mar 23, 2011 | 52.20 | 52.63 | 52.11 | 52.56 | 2,823 | +0.02(+0.04%) |
Mar 22, 2011 | 52.62 | 52.66 | 52.48 | 52.54 | 3,815 | +0.05(+0.09%) |
Mar 21, 2011 | 52.54 | 52.64 | 52.50 | 52.50 | 8,943 | +0.38(+0.73%) |
Mar 18, 2011 | 52.38 | 52.38 | 51.96 | 52.12 | 6,208 | +0.24(+0.47%) |
Mar 17, 2011 | 52.07 | 52.07 | 51.66 | 51.87 | 10,678 | +0.53(+1.04%) |
Mar 16, 2011 | 52.01 | 52.13 | 51.18 | 51.34 | 12,557 | -0.89(-1.70%) |
Mar 15, 2011 | 52.19 | 52.39 | 52.16 | 52.23 | 10,696 | -0.56(-1.06%) |
Mar 14, 2011 | 52.95 | 53.21 | 52.68 | 52.79 | 6,824 | -0.40(-0.76%) |
Mar 11, 2011 | 52.70 | 53.30 | 52.70 | 53.19 | 18,864 | +0.20(+0.37%) |
Mar 10, 2011 | 53.47 | 53.47 | 52.94 | 52.99 | 11,526 | -0.66(-1.24%) |
Mar 09, 2011 | 53.55 | 53.75 | 53.45 | 53.66 | 8,566 | +0.06(+0.12%) |
Mar 08, 2011 | 52.90 | 53.70 | 52.89 | 53.59 | 11,210 | +0.64(+1.21%) |
Mar 07, 2011 | 53.55 | 53.55 | 52.56 | 52.95 | 6,427 | -0.36(-0.67%) |
Mar 04, 2011 | 53.59 | 53.61 | 53.03 | 53.31 | 17,708 | -0.28(-0.52%) |
Mar 03, 2011 | 53.12 | 53.61 | 53.06 | 53.59 | 14,060 | +0.87(+1.66%) |
Mar 02, 2011 | 52.32 | 52.78 | 52.32 | 52.71 | 3,952 | +0.12(+0.24%) |
Mar 01, 2011 | 53.23 | 53.23 | 52.51 | 52.59 | 6,675 | -0.45(-0.85%) |
Feb 28, 2011 | 52.36 | 53.21 | 52.36 | 53.04 | 12,099 | +0.71(+1.36%) |
Feb 25, 2011 | 51.96 | 52.33 | 51.89 | 52.33 | 102,704 | +0.62(+1.19%) |
Feb 24, 2011 | 51.73 | 51.82 | 51.47 | 51.71 | 17,754 | -0.32(-0.62%) |
Feb 23, 2011 | 52.60 | 52.60 | 52.01 | 52.03 | 17,880 | -0.63(-1.19%) |
Feb 22, 2011 | 53.24 | 53.24 | 52.52 | 52.66 | 23,065 | -0.82(-1.53%) |
Feb 18, 2011 | 53.71 | 53.89 | 53.44 | 53.48 | 28,284 | -0.28(-0.53%) |
Feb 17, 2011 | 53.36 | 53.76 | 53.36 | 53.76 | 10,084 | +0.22(+0.42%) |
Feb 16, 2011 | 53.36 | 53.63 | 53.36 | 53.54 | 12,116 | +0.36(+0.68%) |
Feb 15, 2011 | 53.04 | 53.24 | 53.02 | 53.17 | 13,976 | +0.04(+0.07%) |
Feb 14, 2011 | 53.24 | 53.24 | 52.94 | 53.14 | 18,324 | +0.18(+0.34%) |
Feb 11, 2011 | 52.81 | 52.98 | 52.65 | 52.96 | 4,607 | +0.06(+0.11%) |
Feb 10, 2011 | 52.70 | 53.04 | 52.70 | 52.90 | 9,414 | +0.03(+0.06%) |
Feb 09, 2011 | 52.85 | 52.92 | 52.73 | 52.87 | 5,274 | -0.06(-0.11%) |
Feb 08, 2011 | 52.80 | 52.93 | 52.76 | 52.93 | 10,342 | -0.02(-0.03%) |
Feb 07, 2011 | 53.06 | 53.21 | 52.87 | 52.94 | 17,456 | -0.03(-0.06%) |
Feb 04, 2011 | 52.86 | 53.02 | 52.72 | 52.98 | 16,100 | +0.11(+0.21%) |
Feb 03, 2011 | 52.53 | 52.87 | 52.19 | 52.87 | 16,412 | +0.30(+0.58%) |
Feb 02, 2011 | 52.61 | 52.64 | 52.51 | 52.56 | 8,577 | -0.24(-0.46%) |