Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 55.65 | 55.79 | 55.57 | 55.78 | 114,859 | -0.01(-0.02%) |
Apr 28, 2011 | 55.82 | 55.85 | 55.71 | 55.80 | 102,251 | +0.11(+0.20%) |
Apr 27, 2011 | 55.68 | 55.71 | 55.56 | 55.68 | 112,101 | -0.09(-0.16%) |
Apr 26, 2011 | 55.74 | 55.77 | 55.54 | 55.77 | 74,997 | +0.20(+0.36%) |
Apr 25, 2011 | 55.45 | 55.63 | 55.42 | 55.57 | 79,572 | +0.10(+0.17%) |
Apr 21, 2011 | 55.73 | 55.73 | 55.39 | 55.48 | 93,918 | +0.06(+0.10%) |
Apr 20, 2011 | 55.54 | 55.54 | 55.35 | 55.42 | 73,140 | -0.08(-0.15%) |
Apr 19, 2011 | 55.57 | 55.57 | 55.37 | 55.50 | 82,646 | +0.16(+0.29%) |
Apr 18, 2011 | 55.65 | 55.65 | 55.04 | 55.34 | 53,577 | +0.05(+0.09%) |
Apr 15, 2011 | 55.23 | 55.31 | 55.09 | 55.29 | 51,458 | +0.32(+0.58%) |
Apr 14, 2011 | 55.17 | 55.17 | 54.96 | 54.98 | 36,465 | -0.20(-0.37%) |
Apr 13, 2011 | 54.96 | 55.18 | 54.91 | 55.18 | 52,199 | +0.16(+0.29%) |
Apr 12, 2011 | 54.82 | 55.04 | 54.81 | 55.02 | 117,099 | +0.32(+0.58%) |
Apr 11, 2011 | 54.82 | 54.82 | 54.62 | 54.70 | 357,578 | -0.03(-0.05%) |
Apr 08, 2011 | 54.77 | 54.77 | 54.63 | 54.73 | 48,371 | -0.07(-0.13%) |
Apr 07, 2011 | 54.88 | 54.88 | 54.73 | 54.79 | 59,853 | -0.06(-0.10%) |
Apr 06, 2011 | 54.95 | 54.97 | 54.82 | 54.85 | 241,348 | -0.06(-0.11%) |
Apr 05, 2011 | 55.12 | 55.12 | 54.77 | 54.91 | 186,379 | -0.16(-0.29%) |
Apr 04, 2011 | 55.18 | 55.18 | 54.96 | 55.07 | 42,772 | +0.13(+0.24%) |
Apr 01, 2011 | 54.73 | 54.95 | 54.67 | 54.94 | 36,805 | +0.12(+0.22%) |
Mar 31, 2011 | 55.18 | 55.18 | 54.79 | 54.82 | 54,510 | -0.32(-0.58%) |
Mar 30, 2011 | 55.07 | 55.15 | 54.96 | 55.14 | 62,970 | +0.15(+0.27%) |
Mar 29, 2011 | 55.11 | 55.13 | 54.91 | 55.00 | 58,743 | -0.12(-0.21%) |
Mar 28, 2011 | 55.11 | 55.14 | 54.98 | 55.11 | 75,622 | +0.01(+0.01%) |
Mar 25, 2011 | 55.15 | 55.37 | 55.01 | 55.11 | 60,482 | -0.17(-0.30%) |
Mar 24, 2011 | 55.37 | 55.37 | 55.21 | 55.27 | 83,069 | -0.14(-0.25%) |
Mar 23, 2011 | 55.43 | 55.64 | 55.39 | 55.41 | 65,181 | -0.13(-0.24%) |
Mar 22, 2011 | 55.45 | 55.55 | 55.31 | 55.54 | 52,300 | +0.00(+0.00%) |
Mar 21, 2011 | 55.54 | 55.83 | 55.32 | 55.54 | 128,480 | -0.14(-0.25%) |
Mar 18, 2011 | 55.66 | 55.76 | 55.57 | 55.68 | 123,457 | -0.01(-0.01%) |
Mar 17, 2011 | 55.69 | 55.73 | 55.47 | 55.69 | 104,053 | -0.02(-0.04%) |
Mar 16, 2011 | 55.54 | 56.05 | 55.51 | 55.71 | 104,331 | +0.32(+0.58%) |
Mar 15, 2011 | 55.64 | 55.64 | 55.30 | 55.39 | 42,474 | -0.05(-0.09%) |
Mar 14, 2011 | 55.61 | 55.61 | 55.35 | 55.44 | 31,588 | +0.09(+0.16%) |
Mar 11, 2011 | 55.47 | 55.47 | 55.16 | 55.35 | 67,361 | -0.01(-0.01%) |
Mar 10, 2011 | 55.23 | 55.38 | 54.96 | 55.36 | 75,231 | +0.28(+0.52%) |
Mar 09, 2011 | 55.00 | 55.15 | 54.86 | 55.07 | 31,267 | +0.24(+0.44%) |
Mar 08, 2011 | 54.91 | 54.93 | 54.73 | 54.83 | 123,128 | -0.09(-0.16%) |
Mar 07, 2011 | 54.89 | 55.07 | 54.74 | 54.92 | 61,011 | -0.10(-0.18%) |
Mar 04, 2011 | 54.75 | 55.04 | 54.75 | 55.02 | 47,401 | +0.26(+0.48%) |
Mar 03, 2011 | 54.89 | 54.89 | 54.68 | 54.75 | 55,794 | -0.26(-0.47%) |
Mar 02, 2011 | 54.97 | 55.20 | 54.95 | 55.01 | 44,522 | -0.15(-0.28%) |
Mar 01, 2011 | 55.08 | 55.16 | 54.91 | 55.16 | 57,311 | +0.08(+0.14%) |
Feb 28, 2011 | 55.24 | 55.24 | 55.01 | 55.09 | 72,425 | -0.15(-0.28%) |
Feb 25, 2011 | 54.90 | 55.24 | 54.90 | 55.24 | 83,317 | +0.20(+0.37%) |
Feb 24, 2011 | 55.16 | 55.19 | 54.93 | 55.04 | 32,336 | +0.03(+0.05%) |
Feb 23, 2011 | 55.20 | 55.20 | 54.96 | 55.01 | 53,810 | -0.17(-0.30%) |
Feb 22, 2011 | 55.24 | 55.24 | 54.88 | 55.18 | 68,445 | +0.29(+0.53%) |
Feb 18, 2011 | 54.86 | 54.91 | 54.59 | 54.88 | 41,001 | +0.07(+0.13%) |
Feb 17, 2011 | 54.83 | 54.87 | 54.71 | 54.82 | 119,753 | +0.16(+0.29%) |
Feb 16, 2011 | 54.86 | 54.86 | 54.48 | 54.66 | 45,841 | +0.06(+0.10%) |
Feb 15, 2011 | 54.66 | 54.66 | 54.43 | 54.60 | 42,648 | +0.15(+0.27%) |
Feb 14, 2011 | 54.52 | 54.56 | 54.42 | 54.45 | 33,990 | -0.06(-0.10%) |
Feb 11, 2011 | 54.20 | 54.61 | 54.20 | 54.51 | 157,138 | +0.30(+0.55%) |
Feb 10, 2011 | 54.48 | 54.48 | 54.19 | 54.21 | 99,830 | -0.22(-0.40%) |
Feb 09, 2011 | 54.52 | 54.52 | 54.12 | 54.43 | 56,915 | +0.29(+0.54%) |
Feb 08, 2011 | 54.29 | 54.43 | 54.08 | 54.13 | 77,504 | -0.26(-0.49%) |
Feb 07, 2011 | 54.29 | 54.45 | 54.15 | 54.40 | 120,413 | +0.05(+0.09%) |
Feb 04, 2011 | 54.53 | 54.53 | 54.21 | 54.35 | 46,910 | -0.22(-0.41%) |
Feb 03, 2011 | 54.54 | 54.76 | 54.54 | 54.57 | 76,633 | -0.20(-0.37%) |
Feb 02, 2011 | 55.09 | 55.09 | 54.68 | 54.77 | 35,571 | -0.10(-0.19%) |