Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 59.22 | 59.49 | 59.21 | 59.49 | 632,714 | +0.34(+0.57%) |
Apr 28, 2011 | 58.92 | 59.17 | 58.92 | 59.16 | 497,872 | +0.17(+0.28%) |
Apr 27, 2011 | 58.95 | 58.99 | 58.88 | 58.99 | 371,099 | +0.10(+0.17%) |
Apr 26, 2011 | 58.89 | 58.89 | 58.76 | 58.89 | 378,151 | +0.10(+0.18%) |
Apr 25, 2011 | 58.84 | 58.84 | 58.77 | 58.79 | 386,868 | -0.13(-0.22%) |
Apr 21, 2011 | 58.88 | 58.94 | 58.84 | 58.92 | 508,642 | +0.12(+0.21%) |
Apr 20, 2011 | 58.78 | 58.82 | 58.71 | 58.79 | 559,077 | +0.17(+0.29%) |
Apr 19, 2011 | 58.77 | 58.78 | 58.56 | 58.62 | 528,036 | -0.10(-0.17%) |
Apr 18, 2011 | 58.75 | 58.78 | 58.61 | 58.72 | 648,482 | -0.08(-0.13%) |
Apr 15, 2011 | 58.66 | 58.82 | 58.65 | 58.80 | 1,419,541 | +0.15(+0.25%) |
Apr 14, 2011 | 58.64 | 58.67 | 58.56 | 58.65 | 266,270 | +0.01(+0.01%) |
Apr 13, 2011 | 58.68 | 58.68 | 58.60 | 58.65 | 290,489 | +0.06(+0.10%) |
Apr 12, 2011 | 58.72 | 58.72 | 58.56 | 58.59 | 383,364 | -0.09(-0.15%) |
Apr 11, 2011 | 58.81 | 58.81 | 58.67 | 58.67 | 462,045 | -0.17(-0.29%) |
Apr 08, 2011 | 58.77 | 58.84 | 58.72 | 58.84 | 516,374 | +0.16(+0.27%) |
Apr 07, 2011 | 58.79 | 58.81 | 58.68 | 58.68 | 1,080,841 | -0.14(-0.24%) |
Apr 06, 2011 | 58.78 | 58.85 | 58.72 | 58.83 | 846,385 | +0.14(+0.24%) |
Apr 05, 2011 | 58.79 | 58.83 | 58.68 | 58.68 | 1,099,673 | -0.14(-0.24%) |
Apr 04, 2011 | 58.82 | 58.83 | 58.71 | 58.83 | 377,973 | +0.22(+0.38%) |
Apr 01, 2011 | 58.61 | 58.77 | 58.55 | 58.61 | 1,874,133 | +0.11(+0.19%) |
Mar 31, 2011 | 58.49 | 58.52 | 58.43 | 58.50 | 398,259 | +0.09(+0.16%) |
Mar 30, 2011 | 58.34 | 58.45 | 58.34 | 58.40 | 204,948 | +0.00(+0.00%) |
Mar 29, 2011 | 58.46 | 58.46 | 58.33 | 58.40 | 316,323 | -0.05(-0.09%) |
Mar 28, 2011 | 58.40 | 58.46 | 58.30 | 58.46 | 296,689 | +0.03(+0.06%) |
Mar 25, 2011 | 58.53 | 58.53 | 58.41 | 58.42 | 176,870 | -0.04(-0.07%) |
Mar 24, 2011 | 58.41 | 58.48 | 58.41 | 58.46 | 497,299 | +0.05(+0.08%) |
Mar 23, 2011 | 58.34 | 58.41 | 58.25 | 58.41 | 305,080 | +0.07(+0.12%) |
Mar 22, 2011 | 58.43 | 58.43 | 58.30 | 58.34 | 357,390 | -0.01(-0.01%) |
Mar 21, 2011 | 58.35 | 58.36 | 58.28 | 58.35 | 467,078 | +0.24(+0.42%) |
Mar 18, 2011 | 58.02 | 58.26 | 58.02 | 58.11 | 543,441 | +0.02(+0.04%) |
Mar 17, 2011 | 58.08 | 58.13 | 57.90 | 58.08 | 572,764 | +0.27(+0.47%) |
Mar 16, 2011 | 58.20 | 58.20 | 57.78 | 57.81 | 768,062 | -0.25(-0.43%) |
Mar 15, 2011 | 58.07 | 58.13 | 58.03 | 58.06 | 338,812 | -0.07(-0.12%) |
Mar 14, 2011 | 58.31 | 58.32 | 58.13 | 58.13 | 242,120 | -0.15(-0.25%) |
Mar 11, 2011 | 58.09 | 58.29 | 58.09 | 58.28 | 199,720 | +0.04(+0.06%) |
Mar 10, 2011 | 58.34 | 58.34 | 58.19 | 58.25 | 332,417 | -0.04(-0.07%) |
Mar 09, 2011 | 58.36 | 58.36 | 58.19 | 58.29 | 517,152 | +0.01(+0.02%) |
Mar 08, 2011 | 58.20 | 58.30 | 58.12 | 58.28 | 487,490 | +0.14(+0.24%) |
Mar 07, 2011 | 58.14 | 58.16 | 58.05 | 58.14 | 671,818 | +0.14(+0.24%) |
Mar 04, 2011 | 57.84 | 58.03 | 57.79 | 58.00 | 343,506 | +0.29(+0.50%) |
Mar 03, 2011 | 57.92 | 57.93 | 57.71 | 57.71 | 370,971 | +0.00(+0.00%) |
Mar 02, 2011 | 57.59 | 57.79 | 57.59 | 57.71 | 224,872 | +0.08(+0.14%) |
Mar 01, 2011 | 57.72 | 57.75 | 57.58 | 57.63 | 286,736 | +0.03(+0.05%) |
Feb 28, 2011 | 57.68 | 57.76 | 57.56 | 57.60 | 463,992 | +0.04(+0.08%) |
Feb 25, 2011 | 57.41 | 57.57 | 57.35 | 57.56 | 515,520 | +0.31(+0.54%) |
Feb 24, 2011 | 57.20 | 57.33 | 57.16 | 57.25 | 324,511 | +0.06(+0.11%) |
Feb 23, 2011 | 57.40 | 57.40 | 57.14 | 57.19 | 271,980 | -0.06(-0.10%) |
Feb 22, 2011 | 57.49 | 57.49 | 57.25 | 57.25 | 254,639 | -0.35(-0.61%) |
Feb 18, 2011 | 57.56 | 57.60 | 57.43 | 57.60 | 499,826 | +0.16(+0.28%) |
Feb 17, 2011 | 57.16 | 57.51 | 57.16 | 57.44 | 563,874 | +0.35(+0.61%) |
Feb 16, 2011 | 56.98 | 57.20 | 56.98 | 57.09 | 477,962 | +0.11(+0.20%) |
Feb 15, 2011 | 56.88 | 57.07 | 56.88 | 56.97 | 244,964 | -0.02(-0.03%) |
Feb 14, 2011 | 57.18 | 57.18 | 56.97 | 56.99 | 657,213 | -0.14(-0.24%) |
Feb 11, 2011 | 57.00 | 57.25 | 57.00 | 57.13 | 268,809 | +0.08(+0.14%) |
Feb 10, 2011 | 57.14 | 57.19 | 56.96 | 57.04 | 209,945 | -0.14(-0.25%) |
Feb 09, 2011 | 57.45 | 57.45 | 57.18 | 57.19 | 249,898 | -0.27(-0.48%) |
Feb 08, 2011 | 57.31 | 57.54 | 57.31 | 57.46 | 339,083 | +0.18(+0.31%) |
Feb 07, 2011 | 57.40 | 57.48 | 57.28 | 57.28 | 450,163 | -0.20(-0.35%) |
Feb 04, 2011 | 57.83 | 57.90 | 57.48 | 57.48 | 675,573 | -0.35(-0.60%) |
Feb 03, 2011 | 57.91 | 58.01 | 57.68 | 57.83 | 391,129 | -0.15(-0.25%) |
Feb 02, 2011 | 58.00 | 58.08 | 57.86 | 57.98 | 481,382 | +0.08(+0.13%) |