Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 54.37 | 54.43 | 54.33 | 54.39 | 1,052,524 | +0.12(+0.22%) |
Apr 28, 2011 | 54.16 | 54.32 | 54.16 | 54.27 | 2,102,785 | +0.11(+0.20%) |
Apr 27, 2011 | 54.23 | 54.24 | 54.15 | 54.16 | 1,354,184 | -0.03(-0.05%) |
Apr 26, 2011 | 54.15 | 54.20 | 54.11 | 54.19 | 1,165,793 | +0.11(+0.20%) |
Apr 25, 2011 | 54.11 | 54.17 | 54.07 | 54.08 | 1,459,900 | -0.05(-0.10%) |
Apr 21, 2011 | 54.04 | 54.14 | 53.95 | 54.13 | 1,475,231 | +0.19(+0.35%) |
Apr 20, 2011 | 53.91 | 54.03 | 53.84 | 53.95 | 1,650,236 | +0.15(+0.27%) |
Apr 19, 2011 | 53.73 | 53.83 | 53.71 | 53.80 | 2,006,191 | +0.23(+0.42%) |
Apr 18, 2011 | 53.76 | 53.76 | 53.57 | 53.57 | 3,557,514 | -0.27(-0.49%) |
Apr 15, 2011 | 53.84 | 53.88 | 53.77 | 53.84 | 1,157,384 | +0.11(+0.20%) |
Apr 14, 2011 | 53.89 | 53.89 | 53.72 | 53.73 | 1,693,242 | -0.20(-0.37%) |
Apr 13, 2011 | 53.81 | 53.93 | 53.76 | 53.93 | 2,063,299 | +0.29(+0.55%) |
Apr 12, 2011 | 53.72 | 53.80 | 53.64 | 53.64 | 2,617,263 | -0.16(-0.30%) |
Apr 11, 2011 | 53.97 | 53.97 | 53.80 | 53.80 | 1,604,253 | -0.07(-0.12%) |
Apr 08, 2011 | 53.97 | 53.97 | 53.85 | 53.87 | 1,565,476 | -0.07(-0.12%) |
Apr 07, 2011 | 53.85 | 53.95 | 53.85 | 53.93 | 1,862,472 | +0.08(+0.15%) |
Apr 06, 2011 | 53.85 | 53.87 | 53.79 | 53.85 | 1,103,533 | +0.13(+0.25%) |
Apr 05, 2011 | 53.80 | 53.89 | 53.72 | 53.72 | 2,650,214 | -0.15(-0.27%) |
Apr 04, 2011 | 53.48 | 53.87 | 53.48 | 53.87 | 5,625,726 | +0.40(+0.75%) |
Apr 01, 2011 | 53.60 | 53.67 | 53.44 | 53.47 | 5,907,170 | -0.06(-0.12%) |
Mar 31, 2011 | 53.57 | 53.60 | 53.48 | 53.53 | 1,576,453 | -0.01(-0.02%) |
Mar 30, 2011 | 53.48 | 53.58 | 53.42 | 53.54 | 2,107,704 | +0.13(+0.25%) |
Mar 29, 2011 | 53.36 | 53.48 | 53.32 | 53.41 | 2,281,604 | +0.03(+0.05%) |
Mar 28, 2011 | 53.46 | 53.46 | 53.33 | 53.39 | 1,814,043 | +0.00(+0.00%) |
Mar 25, 2011 | 53.48 | 53.48 | 53.37 | 53.39 | 1,411,524 | -0.03(-0.05%) |
Mar 24, 2011 | 53.46 | 53.49 | 53.32 | 53.41 | 2,044,213 | +0.04(+0.07%) |
Mar 23, 2011 | 53.39 | 53.42 | 53.29 | 53.37 | 1,526,294 | -0.09(-0.17%) |
Mar 22, 2011 | 53.40 | 53.46 | 53.30 | 53.46 | 5,124,673 | +0.01(+0.02%) |
Mar 21, 2011 | 53.42 | 53.48 | 53.36 | 53.45 | 1,921,573 | +0.29(+0.55%) |
Mar 18, 2011 | 53.15 | 53.29 | 53.09 | 53.16 | 2,111,490 | +0.28(+0.52%) |
Mar 17, 2011 | 52.68 | 52.96 | 52.61 | 52.88 | 2,104,490 | +0.57(+1.09%) |
Mar 16, 2011 | 52.78 | 52.87 | 52.30 | 52.31 | 5,711,745 | -0.37(-0.70%) |
Mar 15, 2011 | 52.81 | 53.04 | 52.68 | 52.68 | 4,165,213 | -0.36(-0.67%) |
Mar 14, 2011 | 53.11 | 53.25 | 53.02 | 53.04 | 4,071,496 | -0.18(-0.35%) |
Mar 11, 2011 | 53.19 | 53.25 | 53.09 | 53.23 | 1,982,346 | +0.07(+0.13%) |
Mar 10, 2011 | 53.39 | 53.41 | 53.15 | 53.16 | 2,436,548 | -0.21(-0.40%) |
Mar 09, 2011 | 53.58 | 53.58 | 53.37 | 53.37 | 2,559,948 | -0.18(-0.34%) |
Mar 08, 2011 | 53.60 | 53.64 | 53.49 | 53.55 | 1,191,485 | -0.06(-0.10%) |
Mar 07, 2011 | 53.53 | 53.61 | 53.48 | 53.61 | 1,613,131 | +0.11(+0.20%) |
Mar 04, 2011 | 53.68 | 53.69 | 53.49 | 53.50 | 2,012,483 | -0.19(-0.34%) |
Mar 03, 2011 | 53.54 | 53.69 | 53.50 | 53.69 | 2,046,413 | +0.26(+0.49%) |
Mar 02, 2011 | 53.44 | 53.52 | 53.32 | 53.42 | 1,243,547 | +0.13(+0.25%) |
Mar 01, 2011 | 53.56 | 53.58 | 53.28 | 53.29 | 2,307,572 | -0.26(-0.48%) |
Feb 28, 2011 | 53.39 | 53.55 | 53.32 | 53.55 | 2,173,902 | +0.21(+0.39%) |
Feb 25, 2011 | 53.25 | 53.37 | 53.18 | 53.34 | 3,596,879 | +0.23(+0.43%) |
Feb 24, 2011 | 53.17 | 53.23 | 53.08 | 53.11 | 1,876,257 | -0.00(-0.00%) |
Feb 23, 2011 | 53.16 | 53.26 | 52.96 | 53.12 | 2,272,931 | +0.05(+0.10%) |
Feb 22, 2011 | 53.35 | 53.39 | 53.05 | 53.06 | 2,467,157 | -0.41(-0.76%) |
Feb 18, 2011 | 53.39 | 53.47 | 53.37 | 53.47 | 971,978 | +0.18(+0.35%) |
Feb 17, 2011 | 53.27 | 53.37 | 53.27 | 53.29 | 1,517,337 | +0.01(+0.01%) |
Feb 16, 2011 | 53.27 | 53.35 | 53.23 | 53.28 | 1,513,252 | +0.09(+0.16%) |
Feb 15, 2011 | 53.16 | 53.27 | 53.16 | 53.20 | 1,129,276 | -0.05(-0.10%) |
Feb 14, 2011 | 53.20 | 53.27 | 53.17 | 53.25 | 1,133,156 | +0.09(+0.17%) |
Feb 11, 2011 | 53.05 | 53.16 | 52.97 | 53.16 | 1,797,485 | +0.12(+0.22%) |
Feb 10, 2011 | 52.96 | 53.16 | 52.94 | 53.04 | 1,579,459 | +0.07(+0.12%) |
Feb 09, 2011 | 53.30 | 53.31 | 52.96 | 52.97 | 3,276,252 | -0.33(-0.62%) |
Feb 08, 2011 | 53.35 | 53.41 | 53.22 | 53.30 | 4,821,354 | -0.11(-0.20%) |
Feb 07, 2011 | 53.26 | 53.41 | 53.18 | 53.41 | 3,833,948 | +0.17(+0.32%) |
Feb 04, 2011 | 53.05 | 53.25 | 53.00 | 53.23 | 2,886,733 | +0.20(+0.37%) |
Feb 03, 2011 | 52.93 | 53.04 | 52.87 | 53.04 | 2,588,261 | +0.09(+0.17%) |
Feb 02, 2011 | 53.01 | 53.04 | 52.95 | 52.95 | 1,593,142 | -0.01(-0.02%) |