Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 54.01 | 55.13 | 53.35 | 55.13 | 206,510 | +1.79(+3.36%) |
Apr 28, 2011 | 55.61 | 55.61 | 52.80 | 53.34 | 356,056 | -2.11(-3.81%) |
Apr 27, 2011 | 55.58 | 55.80 | 54.89 | 55.45 | 190,132 | -0.68(-1.21%) |
Apr 26, 2011 | 56.28 | 56.50 | 55.72 | 56.13 | 178,341 | -0.13(-0.23%) |
Apr 25, 2011 | 55.95 | 56.45 | 55.51 | 56.26 | 159,883 | +1.05(+1.90%) |
Apr 21, 2011 | 54.80 | 55.21 | 54.27 | 55.21 | 323,586 | +0.68(+1.25%) |
Apr 20, 2011 | 55.70 | 56.08 | 54.24 | 54.53 | 422,298 | -0.42(-0.76%) |
Apr 19, 2011 | 54.98 | 55.19 | 54.63 | 54.95 | 218,531 | +0.17(+0.31%) |
Apr 18, 2011 | 53.70 | 54.85 | 53.32 | 54.78 | 423,262 | +1.11(+2.07%) |
Apr 15, 2011 | 54.02 | 54.02 | 53.39 | 53.67 | 73,164 | -0.45(-0.83%) |
Apr 14, 2011 | 53.90 | 54.15 | 53.41 | 54.12 | 109,829 | -0.29(-0.52%) |
Apr 13, 2011 | 54.65 | 55.00 | 53.74 | 54.41 | 94,103 | +0.23(+0.43%) |
Apr 12, 2011 | 55.53 | 55.53 | 53.71 | 54.17 | 441,763 | -1.74(-3.11%) |
Apr 11, 2011 | 56.18 | 56.28 | 55.55 | 55.91 | 375,732 | -0.37(-0.66%) |
Apr 08, 2011 | 55.10 | 56.32 | 54.62 | 56.28 | 455,981 | +1.15(+2.09%) |
Apr 07, 2011 | 55.83 | 56.19 | 54.71 | 55.13 | 245,493 | -0.43(-0.78%) |
Apr 06, 2011 | 55.98 | 55.98 | 55.41 | 55.56 | 216,270 | -0.08(-0.13%) |
Apr 05, 2011 | 55.23 | 55.95 | 55.23 | 55.64 | 320,601 | -0.18(-0.32%) |
Apr 04, 2011 | 55.45 | 55.90 | 55.15 | 55.82 | 373,285 | +1.16(+2.13%) |
Apr 01, 2011 | 55.23 | 55.26 | 54.20 | 54.66 | 465,268 | +0.04(+0.07%) |
Mar 31, 2011 | 53.11 | 54.97 | 53.11 | 54.62 | 450,935 | +3.15(+6.12%) |
Mar 30, 2011 | 52.00 | 52.00 | 51.46 | 51.47 | 149,083 | -0.45(-0.87%) |
Mar 29, 2011 | 51.58 | 52.10 | 51.32 | 51.91 | 130,881 | +0.49(+0.96%) |
Mar 28, 2011 | 52.35 | 52.62 | 51.30 | 51.42 | 185,027 | -1.00(-1.91%) |
Mar 25, 2011 | 53.34 | 53.55 | 52.22 | 52.42 | 214,049 | -0.31(-0.59%) |
Mar 24, 2011 | 51.68 | 52.93 | 51.35 | 52.73 | 91,705 | +1.06(+2.05%) |
Mar 23, 2011 | 52.20 | 52.27 | 51.38 | 51.67 | 108,416 | -0.42(-0.82%) |
Mar 22, 2011 | 51.45 | 52.14 | 51.05 | 52.09 | 203,216 | +0.01(+0.02%) |
Mar 21, 2011 | 51.88 | 52.21 | 51.51 | 52.09 | 226,634 | -0.16(-0.30%) |
Mar 18, 2011 | 52.14 | 53.05 | 51.25 | 52.24 | 357,389 | +1.34(+2.63%) |
Mar 17, 2011 | 48.85 | 50.90 | 48.85 | 50.90 | 270,509 | +2.85(+5.94%) |
Mar 16, 2011 | 49.26 | 49.55 | 47.41 | 48.05 | 568,163 | -0.03(-0.07%) |
Mar 15, 2011 | 48.20 | 51.17 | 47.74 | 48.08 | 716,700 | -3.09(-6.04%) |
Mar 14, 2011 | 50.41 | 51.44 | 50.32 | 51.17 | 270,734 | +0.16(+0.31%) |
Mar 11, 2011 | 50.50 | 51.54 | 50.25 | 51.01 | 422,653 | -1.01(-1.94%) |
Mar 10, 2011 | 51.55 | 52.85 | 51.20 | 52.02 | 395,207 | -0.88(-1.66%) |
Mar 09, 2011 | 54.10 | 54.26 | 52.48 | 52.90 | 314,154 | -1.05(-1.95%) |
Mar 08, 2011 | 54.46 | 54.57 | 53.60 | 53.95 | 379,015 | -0.85(-1.55%) |
Mar 07, 2011 | 55.91 | 56.08 | 54.37 | 54.80 | 200,464 | -1.12(-2.00%) |
Mar 04, 2011 | 56.37 | 56.59 | 55.28 | 55.92 | 361,307 | -0.02(-0.04%) |
Mar 03, 2011 | 55.45 | 55.97 | 55.25 | 55.94 | 173,014 | +0.94(+1.71%) |
Mar 02, 2011 | 55.41 | 55.73 | 54.10 | 55.00 | 306,544 | -0.24(-0.43%) |
Mar 01, 2011 | 55.05 | 55.24 | 54.39 | 55.24 | 475,327 | +0.22(+0.40%) |
Feb 28, 2011 | 54.86 | 55.07 | 54.20 | 55.02 | 181,053 | +0.27(+0.49%) |
Feb 25, 2011 | 53.11 | 55.49 | 53.10 | 54.75 | 347,775 | +1.94(+3.67%) |
Feb 24, 2011 | 53.19 | 53.19 | 52.30 | 52.81 | 222,484 | -0.68(-1.27%) |
Feb 23, 2011 | 51.44 | 53.51 | 51.44 | 53.49 | 533,541 | +1.30(+2.50%) |
Feb 22, 2011 | 54.64 | 54.75 | 52.06 | 52.19 | 709,678 | -3.29(-5.94%) |
Feb 18, 2011 | 56.51 | 56.51 | 55.10 | 55.48 | 231,639 | -1.17(-2.07%) |
Feb 17, 2011 | 55.74 | 56.69 | 55.65 | 56.65 | 269,333 | +1.35(+2.44%) |
Feb 16, 2011 | 55.27 | 55.55 | 54.66 | 55.30 | 398,813 | +0.04(+0.07%) |
Feb 15, 2011 | 56.02 | 56.23 | 54.73 | 55.26 | 333,666 | -1.22(-2.16%) |
Feb 14, 2011 | 57.13 | 57.34 | 56.32 | 56.48 | 244,487 | -0.44(-0.77%) |
Feb 11, 2011 | 58.03 | 58.03 | 56.33 | 56.92 | 216,343 | +0.06(+0.11%) |
Feb 10, 2011 | 57.25 | 57.90 | 56.72 | 56.85 | 364,676 | -0.60(-1.05%) |
Feb 09, 2011 | 57.47 | 58.25 | 56.81 | 57.46 | 600,902 | +1.17(+2.08%) |
Feb 08, 2011 | 55.72 | 56.29 | 55.40 | 56.29 | 224,607 | +0.42(+0.75%) |
Feb 07, 2011 | 57.63 | 57.63 | 55.51 | 55.87 | 250,149 | -0.33(-0.59%) |
Feb 04, 2011 | 55.84 | 56.50 | 55.18 | 56.20 | 194,887 | +0.41(+0.73%) |
Feb 03, 2011 | 56.00 | 56.35 | 55.40 | 55.79 | 492,082 | -0.39(-0.69%) |
Feb 02, 2011 | 56.01 | 56.25 | 55.55 | 56.18 | 497,047 | +0.57(+1.02%) |