Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 58.45 | 58.89 | 58.38 | 58.44 | 568,440 | +0.12(+0.21%) |
Apr 28, 2011 | 58.20 | 58.47 | 58.09 | 58.32 | 505,976 | +0.05(+0.09%) |
Apr 27, 2011 | 58.13 | 58.45 | 57.36 | 58.27 | 524,645 | +0.26(+0.45%) |
Apr 26, 2011 | 57.30 | 58.27 | 56.96 | 58.01 | 818,868 | +1.14(+2.00%) |
Apr 25, 2011 | 57.52 | 57.52 | 56.83 | 56.87 | 293,995 | -0.66(-1.15%) |
Apr 21, 2011 | 57.29 | 57.62 | 56.90 | 57.53 | 478,046 | +0.47(+0.82%) |
Apr 20, 2011 | 56.93 | 57.27 | 56.55 | 57.06 | 927,068 | +1.21(+2.17%) |
Apr 19, 2011 | 55.36 | 55.99 | 55.36 | 55.85 | 769,290 | +0.45(+0.81%) |
Apr 18, 2011 | 56.52 | 56.61 | 55.25 | 55.40 | 996,013 | -1.88(-3.28%) |
Apr 15, 2011 | 57.66 | 57.96 | 57.11 | 57.28 | 1,421,340 | +0.23(+0.40%) |
Apr 14, 2011 | 56.51 | 57.10 | 55.78 | 57.05 | 1,656,965 | +0.02(+0.04%) |
Apr 13, 2011 | 57.32 | 57.59 | 56.52 | 57.03 | 556,313 | -0.11(-0.19%) |
Apr 12, 2011 | 57.56 | 57.63 | 57.00 | 57.14 | 537,917 | -0.84(-1.45%) |
Apr 11, 2011 | 58.77 | 58.85 | 57.59 | 57.98 | 641,716 | -0.75(-1.28%) |
Apr 08, 2011 | 59.40 | 59.50 | 58.24 | 58.73 | 1,137,555 | -0.36(-0.61%) |
Apr 07, 2011 | 58.80 | 59.19 | 58.56 | 59.09 | 944,816 | +0.21(+0.36%) |
Apr 06, 2011 | 58.84 | 59.23 | 58.55 | 58.88 | 592,496 | +0.28(+0.48%) |
Apr 05, 2011 | 58.52 | 59.04 | 58.30 | 58.60 | 1,138,417 | +0.03(+0.05%) |
Apr 04, 2011 | 58.15 | 58.57 | 57.80 | 58.57 | 984,358 | +0.59(+1.02%) |
Apr 01, 2011 | 57.80 | 58.18 | 57.66 | 57.98 | 891,565 | +0.37(+0.64%) |
Mar 31, 2011 | 56.79 | 57.67 | 56.79 | 57.61 | 655,519 | +0.82(+1.44%) |
Mar 30, 2011 | 57.20 | 57.39 | 56.78 | 56.79 | 798,859 | -0.21(-0.37%) |
Mar 29, 2011 | 56.05 | 57.03 | 55.64 | 57.00 | 847,732 | +0.90(+1.60%) |
Mar 28, 2011 | 56.67 | 56.98 | 56.07 | 56.10 | 492,239 | -0.49(-0.87%) |
Mar 25, 2011 | 56.11 | 56.64 | 55.75 | 56.59 | 890,931 | +0.72(+1.29%) |
Mar 24, 2011 | 56.93 | 56.94 | 55.54 | 55.87 | 1,403,596 | -0.85(-1.50%) |
Mar 23, 2011 | 56.54 | 56.95 | 55.86 | 56.72 | 693,008 | -0.02(-0.04%) |
Mar 22, 2011 | 57.50 | 57.50 | 56.29 | 56.74 | 613,984 | -0.71(-1.24%) |
Mar 21, 2011 | 57.27 | 57.46 | 56.97 | 57.45 | 899,995 | +0.82(+1.45%) |
Mar 18, 2011 | 56.59 | 56.88 | 56.19 | 56.63 | 1,148,177 | +0.79(+1.41%) |
Mar 17, 2011 | 56.22 | 56.52 | 55.43 | 55.84 | 695,146 | +0.65(+1.18%) |
Mar 16, 2011 | 56.00 | 56.88 | 54.92 | 55.19 | 1,571,238 | -0.98(-1.74%) |
Mar 15, 2011 | 54.73 | 56.54 | 54.71 | 56.17 | 1,934,927 | -0.18(-0.32%) |
Mar 14, 2011 | 56.56 | 56.83 | 54.98 | 56.35 | 1,471,082 | -0.67(-1.18%) |
Mar 11, 2011 | 56.34 | 57.56 | 55.52 | 57.02 | 2,510,166 | +3.33(+6.20%) |
Mar 10, 2011 | 54.75 | 55.24 | 53.64 | 53.69 | 1,296,468 | -1.54(-2.79%) |
Mar 09, 2011 | 55.05 | 55.59 | 54.58 | 55.23 | 803,430 | +0.15(+0.27%) |
Mar 08, 2011 | 54.69 | 55.35 | 54.27 | 55.08 | 967,140 | +0.46(+0.84%) |
Mar 07, 2011 | 55.32 | 55.91 | 54.36 | 54.62 | 1,081,192 | -0.65(-1.18%) |
Mar 04, 2011 | 55.33 | 55.59 | 54.74 | 55.27 | 741,900 | -0.20(-0.36%) |
Mar 03, 2011 | 54.72 | 55.64 | 54.67 | 55.47 | 396,958 | +1.40(+2.59%) |
Mar 02, 2011 | 53.23 | 54.37 | 53.21 | 54.07 | 557,168 | +0.63(+1.18%) |
Mar 01, 2011 | 54.67 | 54.91 | 53.34 | 53.44 | 447,633 | -0.92(-1.69%) |
Feb 28, 2011 | 54.98 | 55.18 | 54.20 | 54.36 | 772,923 | -0.40(-0.73%) |
Feb 25, 2011 | 53.81 | 54.77 | 53.81 | 54.76 | 676,168 | +1.11(+2.07%) |
Feb 24, 2011 | 52.66 | 53.74 | 52.35 | 53.65 | 841,695 | +0.99(+1.88%) |
Feb 23, 2011 | 53.74 | 53.95 | 52.58 | 52.66 | 1,592,123 | -0.96(-1.79%) |
Feb 22, 2011 | 55.13 | 55.73 | 53.54 | 53.62 | 876,256 | -2.23(-3.99%) |
Feb 18, 2011 | 55.47 | 56.00 | 55.41 | 55.85 | 467,088 | +0.35(+0.63%) |
Feb 17, 2011 | 55.32 | 55.64 | 55.02 | 55.50 | 360,205 | +0.00(+0.00%) |
Feb 16, 2011 | 55.27 | 55.60 | 55.03 | 55.50 | 543,277 | +0.54(+0.98%) |
Feb 15, 2011 | 55.58 | 55.67 | 54.74 | 54.96 | 669,742 | -0.86(-1.54%) |
Feb 14, 2011 | 55.13 | 55.82 | 54.82 | 55.82 | 737,807 | +0.69(+1.25%) |
Feb 11, 2011 | 54.28 | 55.22 | 54.14 | 55.13 | 668,194 | +0.51(+0.93%) |
Feb 10, 2011 | 54.06 | 54.81 | 53.96 | 54.62 | 391,439 | +0.35(+0.64%) |
Feb 09, 2011 | 54.92 | 54.71 | 53.68 | 54.27 | 844,821 | -0.65(-1.18%) |
Feb 08, 2011 | 54.49 | 54.94 | 54.43 | 54.92 | 648,065 | +0.47(+0.86%) |
Feb 07, 2011 | 54.10 | 54.68 | 54.01 | 54.45 | 771,861 | +0.27(+0.50%) |
Feb 04, 2011 | 54.02 | 54.20 | 53.53 | 54.18 | 785,765 | +0.09(+0.17%) |
Feb 03, 2011 | 53.60 | 54.13 | 53.40 | 54.09 | 974,579 | +0.46(+0.86%) |
Feb 02, 2011 | 53.85 | 54.19 | 53.38 | 53.63 | 1,037,448 | -0.32(-0.59%) |