Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 53.24 | 53.59 | 53.24 | 53.52 | 48,443 | +0.18(+0.35%) |
Apr 28, 2011 | 53.46 | 53.63 | 52.98 | 53.33 | 51,597 | -0.27(-0.51%) |
Apr 27, 2011 | 53.27 | 53.69 | 53.01 | 53.60 | 87,381 | -0.04(-0.07%) |
Apr 26, 2011 | 52.83 | 53.73 | 52.83 | 53.64 | 106,983 | +0.86(+1.63%) |
Apr 25, 2011 | 52.98 | 52.98 | 52.58 | 52.78 | 199,643 | +0.04(+0.07%) |
Apr 21, 2011 | 53.11 | 53.11 | 52.49 | 52.74 | 77,530 | +0.05(+0.10%) |
Apr 20, 2011 | 51.99 | 52.74 | 51.96 | 52.69 | 317,532 | +2.14(+4.23%) |
Apr 19, 2011 | 50.28 | 50.60 | 50.16 | 50.55 | 91,752 | +0.21(+0.42%) |
Apr 18, 2011 | 50.63 | 50.64 | 49.97 | 50.34 | 133,538 | -0.92(-1.79%) |
Apr 15, 2011 | 50.85 | 51.42 | 50.58 | 51.25 | 211,458 | +0.26(+0.52%) |
Apr 14, 2011 | 50.50 | 51.00 | 50.22 | 50.99 | 127,716 | +0.08(+0.16%) |
Apr 13, 2011 | 51.10 | 51.25 | 50.61 | 50.91 | 482,761 | +0.12(+0.24%) |
Apr 12, 2011 | 51.53 | 51.53 | 50.51 | 50.79 | 262,224 | -1.10(-2.12%) |
Apr 11, 2011 | 52.33 | 52.40 | 51.70 | 51.89 | 140,523 | -0.44(-0.84%) |
Apr 08, 2011 | 53.02 | 53.15 | 52.05 | 52.33 | 109,502 | -0.44(-0.83%) |
Apr 07, 2011 | 52.98 | 52.98 | 52.21 | 52.77 | 895,345 | -0.18(-0.33%) |
Apr 06, 2011 | 52.67 | 53.02 | 52.47 | 52.94 | 101,795 | +0.80(+1.54%) |
Apr 05, 2011 | 51.87 | 52.57 | 51.81 | 52.14 | 307,753 | +1.14(+2.24%) |
Apr 04, 2011 | 51.65 | 51.65 | 50.71 | 51.00 | 254,158 | -0.46(-0.89%) |
Apr 01, 2011 | 52.33 | 52.33 | 51.29 | 51.46 | 210,169 | -0.57(-1.10%) |
Mar 31, 2011 | 52.43 | 52.58 | 51.88 | 52.03 | 69,440 | -0.49(-0.94%) |
Mar 30, 2011 | 52.98 | 52.98 | 52.10 | 52.52 | 90,273 | +0.06(+0.12%) |
Mar 29, 2011 | 51.92 | 52.46 | 51.46 | 52.46 | 239,977 | +0.52(+1.00%) |
Mar 28, 2011 | 52.26 | 52.40 | 51.91 | 51.94 | 482,961 | +0.01(+0.02%) |
Mar 25, 2011 | 52.21 | 52.46 | 51.87 | 51.93 | 412,750 | -0.18(-0.35%) |
Mar 24, 2011 | 51.35 | 52.23 | 51.24 | 52.12 | 342,610 | +1.24(+2.44%) |
Mar 23, 2011 | 50.21 | 50.96 | 49.89 | 50.88 | 627,657 | +0.48(+0.96%) |
Mar 22, 2011 | 50.85 | 50.85 | 50.31 | 50.39 | 261,070 | -0.48(-0.95%) |
Mar 21, 2011 | 51.04 | 51.16 | 50.56 | 50.88 | 285,531 | +0.90(+1.80%) |
Mar 18, 2011 | 50.54 | 50.58 | 49.77 | 49.98 | 480,916 | +0.21(+0.42%) |
Mar 17, 2011 | 50.10 | 50.36 | 49.59 | 49.77 | 1,715,224 | +0.59(+1.20%) |
Mar 16, 2011 | 49.96 | 50.80 | 48.81 | 49.18 | 2,549,469 | -1.06(-2.10%) |
Mar 15, 2011 | 49.29 | 50.58 | 48.71 | 50.23 | 593,272 | -0.67(-1.31%) |
Mar 14, 2011 | 50.78 | 51.53 | 50.56 | 50.90 | 1,525,223 | -0.11(-0.22%) |
Mar 11, 2011 | 50.11 | 51.08 | 50.11 | 51.02 | 237,206 | +0.57(+1.13%) |
Mar 10, 2011 | 51.00 | 51.21 | 50.40 | 50.44 | 668,154 | -1.31(-2.53%) |
Mar 09, 2011 | 53.14 | 53.14 | 51.69 | 51.76 | 694,808 | -1.66(-3.10%) |
Mar 08, 2011 | 53.30 | 53.87 | 52.81 | 53.41 | 696,424 | +0.05(+0.10%) |
Mar 07, 2011 | 55.06 | 55.06 | 52.75 | 53.36 | 328,298 | -1.51(-2.74%) |
Mar 04, 2011 | 55.25 | 55.27 | 54.45 | 54.86 | 1,831,667 | -0.46(-0.83%) |
Mar 03, 2011 | 54.83 | 55.56 | 54.83 | 55.32 | 224,163 | +1.05(+1.93%) |
Mar 02, 2011 | 53.55 | 54.98 | 53.55 | 54.27 | 1,485,238 | +0.68(+1.27%) |
Mar 01, 2011 | 54.75 | 54.86 | 53.53 | 53.60 | 319,718 | -1.07(-1.95%) |
Feb 28, 2011 | 55.40 | 55.54 | 54.10 | 54.66 | 96,068 | -0.53(-0.96%) |
Feb 25, 2011 | 54.50 | 55.25 | 54.41 | 55.19 | 640,559 | +1.39(+2.59%) |
Feb 24, 2011 | 52.97 | 53.93 | 52.90 | 53.80 | 174,099 | +0.83(+1.56%) |
Feb 23, 2011 | 54.12 | 54.12 | 52.26 | 52.97 | 153,525 | -1.04(-1.92%) |
Feb 22, 2011 | 55.13 | 55.27 | 53.82 | 54.01 | 184,959 | -2.20(-3.92%) |
Feb 18, 2011 | 56.41 | 56.52 | 55.96 | 56.21 | 92,039 | -0.13(-0.23%) |
Feb 17, 2011 | 55.28 | 56.47 | 55.28 | 56.34 | 235,429 | +0.84(+1.51%) |
Feb 16, 2011 | 55.36 | 55.67 | 55.17 | 55.51 | 100,183 | +0.57(+1.04%) |
Feb 15, 2011 | 55.42 | 55.42 | 54.74 | 54.93 | 83,160 | -0.56(-1.02%) |
Feb 14, 2011 | 55.14 | 55.93 | 55.14 | 55.50 | 79,616 | +0.45(+0.82%) |
Feb 11, 2011 | 54.31 | 55.24 | 54.23 | 55.05 | 101,136 | +0.44(+0.81%) |
Feb 10, 2011 | 53.90 | 54.70 | 53.74 | 54.61 | 416,743 | +0.07(+0.13%) |
Feb 09, 2011 | 54.71 | 54.90 | 54.35 | 54.54 | 51,239 | -0.39(-0.71%) |
Feb 08, 2011 | 54.92 | 54.93 | 54.46 | 54.93 | 112,507 | +0.00(+0.00%) |
Feb 07, 2011 | 55.30 | 55.47 | 54.74 | 54.93 | 192,705 | -0.22(-0.40%) |
Feb 04, 2011 | 54.17 | 55.15 | 54.12 | 55.15 | 436,064 | +1.14(+2.10%) |
Feb 03, 2011 | 54.06 | 54.13 | 53.53 | 54.01 | 156,922 | +0.04(+0.08%) |
Feb 02, 2011 | 53.50 | 54.20 | 53.38 | 53.97 | 168,953 | +0.28(+0.52%) |