Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 56.98 | 56.98 | 56.05 | 56.34 | 38,335 | -0.78(-1.37%) |
Apr 28, 2011 | 56.98 | 57.21 | 55.59 | 57.12 | 27,369 | -0.03(-0.05%) |
Apr 27, 2011 | 56.58 | 57.15 | 56.41 | 57.15 | 16,903 | +0.70(+1.25%) |
Apr 26, 2011 | 55.52 | 56.48 | 55.52 | 56.44 | 12,121 | +1.15(+2.09%) |
Apr 25, 2011 | 55.62 | 55.62 | 54.68 | 55.29 | 15,723 | -0.12(-0.22%) |
Apr 21, 2011 | 55.67 | 55.82 | 55.25 | 55.41 | 5,424 | +0.20(+0.36%) |
Apr 20, 2011 | 56.14 | 56.14 | 55.01 | 55.21 | 60,996 | -0.06(-0.10%) |
Apr 19, 2011 | 55.12 | 55.66 | 54.35 | 55.27 | 36,290 | +0.34(+0.62%) |
Apr 18, 2011 | 54.34 | 57.45 | 54.34 | 54.93 | 36,339 | +0.17(+0.31%) |
Apr 15, 2011 | 54.80 | 54.97 | 54.24 | 54.75 | 25,422 | -0.02(-0.04%) |
Apr 14, 2011 | 55.12 | 55.39 | 54.41 | 54.78 | 13,270 | -0.55(-0.99%) |
Apr 13, 2011 | 55.66 | 56.12 | 55.24 | 55.32 | 25,546 | -0.14(-0.24%) |
Apr 12, 2011 | 56.24 | 56.74 | 55.42 | 55.46 | 17,275 | -0.99(-1.75%) |
Apr 11, 2011 | 56.76 | 56.76 | 56.10 | 56.45 | 24,643 | +0.15(+0.27%) |
Apr 08, 2011 | 56.40 | 56.48 | 56.24 | 56.30 | 23,223 | +0.04(+0.06%) |
Apr 07, 2011 | 56.78 | 57.14 | 56.26 | 56.26 | 29,026 | -0.42(-0.74%) |
Apr 06, 2011 | 56.08 | 56.76 | 56.04 | 56.68 | 29,091 | +0.61(+1.08%) |
Apr 05, 2011 | 56.58 | 57.59 | 55.99 | 56.08 | 27,228 | -0.71(-1.24%) |
Apr 04, 2011 | 56.41 | 57.38 | 56.38 | 56.78 | 21,552 | +0.37(+0.66%) |
Apr 01, 2011 | 56.60 | 56.66 | 56.11 | 56.41 | 20,664 | +0.03(+0.05%) |
Mar 31, 2011 | 55.84 | 56.62 | 55.84 | 56.39 | 14,056 | +0.28(+0.51%) |
Mar 30, 2011 | 55.17 | 56.11 | 55.17 | 56.10 | 13,406 | +0.85(+1.53%) |
Mar 29, 2011 | 54.34 | 55.80 | 54.28 | 55.25 | 53,615 | +0.49(+0.90%) |
Mar 28, 2011 | 54.85 | 55.23 | 54.68 | 54.76 | 33,451 | +0.04(+0.07%) |
Mar 25, 2011 | 54.77 | 54.95 | 54.61 | 54.73 | 29,207 | -0.26(-0.47%) |
Mar 24, 2011 | 55.44 | 55.44 | 54.51 | 54.98 | 23,574 | +0.28(+0.51%) |
Mar 23, 2011 | 55.13 | 55.13 | 54.39 | 54.70 | 23,956 | -0.64(-1.16%) |
Mar 22, 2011 | 55.00 | 55.54 | 55.00 | 55.35 | 19,867 | +0.35(+0.63%) |
Mar 21, 2011 | 54.46 | 55.37 | 54.29 | 55.00 | 35,970 | +1.12(+2.08%) |
Mar 18, 2011 | 55.41 | 55.57 | 53.54 | 53.88 | 126,383 | -0.84(-1.54%) |
Mar 17, 2011 | 56.26 | 56.26 | 54.57 | 54.72 | 40,230 | -0.46(-0.84%) |
Mar 16, 2011 | 54.92 | 55.63 | 54.92 | 55.18 | 23,275 | -0.25(-0.45%) |
Mar 15, 2011 | 55.40 | 56.41 | 54.69 | 55.43 | 40,151 | +0.02(+0.04%) |
Mar 14, 2011 | 55.84 | 56.09 | 55.02 | 55.41 | 22,447 | -0.85(-1.52%) |
Mar 11, 2011 | 55.83 | 56.58 | 55.72 | 56.26 | 11,537 | +0.57(+1.02%) |
Mar 10, 2011 | 56.37 | 56.52 | 55.34 | 55.69 | 15,650 | -1.10(-1.94%) |
Mar 09, 2011 | 57.25 | 57.25 | 56.49 | 56.80 | 30,916 | -0.28(-0.50%) |
Mar 08, 2011 | 56.17 | 57.80 | 56.13 | 57.08 | 29,375 | +0.88(+1.56%) |
Mar 07, 2011 | 56.82 | 57.55 | 56.11 | 56.21 | 30,769 | -0.54(-0.95%) |
Mar 04, 2011 | 57.18 | 57.73 | 56.73 | 56.75 | 24,968 | -0.60(-1.04%) |
Mar 03, 2011 | 56.16 | 57.41 | 56.15 | 57.35 | 41,742 | +1.67(+3.01%) |
Mar 02, 2011 | 56.49 | 56.65 | 55.61 | 55.67 | 30,516 | -0.49(-0.87%) |
Mar 01, 2011 | 57.80 | 57.80 | 56.14 | 56.16 | 13,064 | -1.16(-2.02%) |
Feb 28, 2011 | 57.13 | 57.80 | 57.13 | 57.32 | 17,243 | +0.39(+0.68%) |
Feb 25, 2011 | 57.06 | 57.15 | 55.50 | 56.93 | 53,043 | +0.36(+0.64%) |
Feb 24, 2011 | 57.06 | 57.75 | 56.43 | 56.57 | 36,978 | -0.28(-0.48%) |
Feb 23, 2011 | 58.63 | 58.96 | 56.84 | 56.84 | 21,380 | -1.14(-1.96%) |
Feb 22, 2011 | 59.36 | 59.71 | 57.94 | 57.98 | 19,479 | -1.79(-3.00%) |
Feb 18, 2011 | 60.03 | 60.16 | 59.77 | 59.77 | 3,330 | -0.83(-1.36%) |
Feb 17, 2011 | 60.12 | 60.62 | 58.82 | 60.60 | 10,431 | +0.71(+1.19%) |
Feb 16, 2011 | 59.41 | 60.46 | 58.61 | 59.88 | 15,034 | +0.54(+0.92%) |
Feb 15, 2011 | 59.32 | 59.78 | 58.92 | 59.34 | 20,355 | +0.18(+0.30%) |
Feb 14, 2011 | 58.99 | 59.33 | 58.56 | 59.16 | 31,022 | -0.04(-0.07%) |
Feb 11, 2011 | 58.83 | 59.51 | 58.71 | 59.21 | 13,544 | +0.42(+0.72%) |
Feb 10, 2011 | 58.88 | 59.35 | 58.76 | 58.78 | 6,611 | -0.17(-0.29%) |
Feb 09, 2011 | 59.67 | 59.87 | 58.65 | 58.95 | 35,920 | -0.73(-1.22%) |
Feb 08, 2011 | 58.58 | 59.87 | 58.58 | 59.68 | 9,654 | +0.26(+0.44%) |
Feb 07, 2011 | 58.66 | 59.86 | 58.11 | 59.42 | 14,445 | +0.73(+1.24%) |
Feb 04, 2011 | 59.02 | 59.15 | 57.90 | 58.69 | 18,518 | -0.02(-0.04%) |
Feb 03, 2011 | 59.14 | 59.14 | 57.79 | 58.71 | 9,953 | -0.17(-0.29%) |
Feb 02, 2011 | 59.44 | 59.44 | 57.24 | 58.88 | 11,405 | -0.78(-1.31%) |