Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 57.53 | 57.64 | 57.31 | 57.64 | 121,682 | +0.20(+0.35%) |
Apr 28, 2011 | 57.32 | 57.51 | 57.20 | 57.44 | 136,475 | +0.01(+0.01%) |
Apr 27, 2011 | 57.30 | 57.50 | 56.94 | 57.43 | 108,195 | +0.28(+0.49%) |
Apr 26, 2011 | 56.87 | 57.35 | 56.73 | 57.15 | 161,949 | +0.42(+0.74%) |
Apr 25, 2011 | 56.78 | 56.78 | 56.50 | 56.73 | 175,683 | +0.16(+0.28%) |
Apr 21, 2011 | 56.54 | 56.60 | 56.30 | 56.58 | 194,299 | +0.49(+0.87%) |
Apr 20, 2011 | 55.71 | 56.14 | 55.58 | 56.09 | 238,947 | +1.35(+2.47%) |
Apr 19, 2011 | 54.62 | 54.74 | 54.33 | 54.74 | 123,585 | +0.22(+0.40%) |
Apr 18, 2011 | 54.45 | 54.55 | 53.84 | 54.52 | 403,799 | -0.51(-0.92%) |
Apr 15, 2011 | 55.04 | 55.18 | 54.74 | 55.03 | 125,112 | -0.14(-0.25%) |
Apr 14, 2011 | 54.99 | 55.19 | 54.65 | 55.17 | 208,485 | -0.14(-0.25%) |
Apr 13, 2011 | 55.25 | 55.54 | 54.99 | 55.30 | 162,510 | +0.42(+0.76%) |
Apr 12, 2011 | 55.17 | 55.17 | 54.64 | 54.89 | 143,004 | -0.54(-0.97%) |
Apr 11, 2011 | 55.60 | 55.70 | 55.20 | 55.43 | 132,714 | -0.16(-0.28%) |
Apr 08, 2011 | 56.16 | 56.16 | 55.35 | 55.58 | 168,332 | -0.31(-0.56%) |
Apr 07, 2011 | 55.95 | 56.19 | 55.56 | 55.90 | 168,692 | -0.05(-0.09%) |
Apr 06, 2011 | 55.85 | 56.08 | 55.59 | 55.95 | 245,966 | +0.39(+0.71%) |
Apr 05, 2011 | 55.47 | 55.95 | 55.47 | 55.56 | 183,602 | +0.03(+0.06%) |
Apr 04, 2011 | 55.93 | 55.93 | 55.32 | 55.52 | 116,450 | -0.24(-0.44%) |
Apr 01, 2011 | 56.26 | 56.26 | 55.62 | 55.77 | 220,648 | -0.17(-0.30%) |
Mar 31, 2011 | 55.98 | 56.04 | 55.77 | 55.93 | 121,086 | -0.03(-0.06%) |
Mar 30, 2011 | 56.08 | 56.08 | 55.80 | 55.97 | 166,204 | +0.20(+0.36%) |
Mar 29, 2011 | 55.29 | 55.77 | 55.08 | 55.77 | 237,410 | +0.36(+0.64%) |
Mar 28, 2011 | 55.78 | 55.95 | 55.37 | 55.41 | 214,494 | -0.28(-0.50%) |
Mar 25, 2011 | 55.90 | 56.04 | 55.62 | 55.69 | 232,798 | +0.17(+0.31%) |
Mar 24, 2011 | 54.97 | 55.57 | 54.75 | 55.51 | 251,910 | +0.87(+1.59%) |
Mar 23, 2011 | 54.17 | 54.76 | 53.90 | 54.64 | 174,797 | +0.32(+0.59%) |
Mar 22, 2011 | 54.56 | 54.56 | 54.22 | 54.32 | 208,419 | -0.15(-0.27%) |
Mar 21, 2011 | 54.53 | 54.60 | 54.36 | 54.47 | 206,312 | +1.06(+1.98%) |
Mar 18, 2011 | 54.04 | 54.04 | 53.33 | 53.41 | 203,471 | +0.12(+0.23%) |
Mar 17, 2011 | 53.55 | 53.88 | 53.25 | 53.28 | 456,247 | +0.44(+0.84%) |
Mar 16, 2011 | 53.93 | 54.16 | 52.55 | 52.84 | 403,432 | -1.37(-2.52%) |
Mar 15, 2011 | 53.95 | 54.47 | 53.85 | 54.21 | 570,904 | -0.77(-1.39%) |
Mar 14, 2011 | 54.99 | 55.33 | 54.67 | 54.97 | 181,327 | -0.28(-0.50%) |
Mar 11, 2011 | 54.60 | 55.42 | 54.58 | 55.25 | 191,388 | +0.34(+0.61%) |
Mar 10, 2011 | 55.37 | 55.40 | 54.82 | 54.92 | 284,799 | -1.16(-2.08%) |
Mar 09, 2011 | 56.38 | 56.40 | 55.85 | 56.08 | 205,688 | -0.45(-0.80%) |
Mar 08, 2011 | 56.21 | 56.78 | 55.82 | 56.53 | 153,085 | +0.41(+0.73%) |
Mar 07, 2011 | 57.26 | 57.32 | 55.67 | 56.12 | 190,302 | -0.86(-1.51%) |
Mar 04, 2011 | 57.37 | 57.43 | 56.65 | 56.99 | 208,841 | -0.33(-0.58%) |
Mar 03, 2011 | 56.92 | 57.45 | 56.89 | 57.32 | 241,126 | +1.00(+1.78%) |
Mar 02, 2011 | 55.91 | 56.74 | 55.91 | 56.31 | 222,585 | +0.30(+0.54%) |
Mar 01, 2011 | 57.32 | 57.32 | 55.90 | 56.01 | 233,495 | -1.03(-1.80%) |
Feb 28, 2011 | 57.27 | 57.41 | 56.71 | 57.04 | 223,442 | +0.03(+0.06%) |
Feb 25, 2011 | 56.58 | 57.05 | 56.54 | 57.00 | 294,176 | +0.82(+1.46%) |
Feb 24, 2011 | 55.98 | 56.36 | 55.55 | 56.18 | 171,756 | +0.26(+0.46%) |
Feb 23, 2011 | 56.58 | 56.58 | 55.44 | 55.93 | 353,942 | -0.82(-1.45%) |
Feb 22, 2011 | 57.56 | 57.78 | 56.65 | 56.75 | 357,604 | -1.60(-2.74%) |
Feb 18, 2011 | 58.54 | 58.54 | 58.16 | 58.35 | 219,418 | -0.04(-0.06%) |
Feb 17, 2011 | 58.08 | 58.49 | 57.99 | 58.39 | 213,065 | +0.11(+0.19%) |
Feb 16, 2011 | 58.09 | 58.34 | 57.93 | 58.27 | 244,321 | +0.44(+0.76%) |
Feb 15, 2011 | 58.06 | 58.06 | 57.67 | 57.83 | 237,339 | -0.28(-0.49%) |
Feb 14, 2011 | 58.03 | 58.28 | 57.96 | 58.12 | 461,580 | +0.18(+0.32%) |
Feb 11, 2011 | 57.59 | 58.00 | 57.47 | 57.93 | 177,226 | +0.26(+0.45%) |
Feb 10, 2011 | 57.32 | 57.78 | 57.19 | 57.67 | 161,382 | -0.20(-0.35%) |
Feb 09, 2011 | 57.95 | 58.09 | 57.69 | 57.87 | 371,602 | -0.16(-0.27%) |
Feb 08, 2011 | 57.96 | 58.04 | 57.65 | 58.03 | 402,354 | +0.23(+0.40%) |
Feb 07, 2011 | 57.66 | 58.08 | 57.59 | 57.80 | 351,003 | +0.33(+0.58%) |
Feb 04, 2011 | 57.13 | 57.47 | 56.96 | 57.46 | 173,742 | +0.46(+0.81%) |
Feb 03, 2011 | 56.86 | 57.11 | 56.36 | 57.00 | 195,671 | +0.07(+0.13%) |
Feb 02, 2011 | 56.72 | 57.12 | 56.61 | 56.93 | 172,907 | +0.18(+0.33%) |