Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 58.56 | 59.50 | 58.39 | 59.06 | 2,111,843 | +0.51(+0.87%) |
Apr 28, 2011 | 58.89 | 58.98 | 57.27 | 58.55 | 1,932,549 | +0.10(+0.17%) |
Apr 27, 2011 | 58.02 | 58.69 | 57.98 | 58.45 | 1,201,208 | +0.48(+0.83%) |
Apr 26, 2011 | 59.21 | 59.21 | 57.77 | 57.97 | 1,123,242 | -0.10(-0.17%) |
Apr 25, 2011 | 58.03 | 58.20 | 57.55 | 58.07 | 528,936 | +0.04(+0.07%) |
Apr 21, 2011 | 58.09 | 58.24 | 57.55 | 58.03 | 565,468 | -0.06(-0.10%) |
Apr 20, 2011 | 57.29 | 58.10 | 57.24 | 58.09 | 891,207 | +1.45(+2.56%) |
Apr 19, 2011 | 56.72 | 56.95 | 56.22 | 56.64 | 578,265 | -0.14(-0.25%) |
Apr 18, 2011 | 55.70 | 56.87 | 55.47 | 56.78 | 958,237 | +0.44(+0.78%) |
Apr 15, 2011 | 55.61 | 56.55 | 55.61 | 56.34 | 1,077,631 | +0.50(+0.90%) |
Apr 14, 2011 | 55.08 | 55.96 | 55.08 | 55.84 | 942,999 | +0.46(+0.83%) |
Apr 13, 2011 | 55.15 | 55.60 | 54.98 | 55.38 | 1,435,658 | -0.67(-1.20%) |
Apr 12, 2011 | 56.10 | 56.59 | 55.99 | 56.05 | 848,745 | -0.26(-0.46%) |
Apr 11, 2011 | 56.50 | 56.68 | 55.64 | 56.31 | 1,159,120 | -0.19(-0.34%) |
Apr 08, 2011 | 57.33 | 57.40 | 56.26 | 56.50 | 774,637 | -0.70(-1.22%) |
Apr 07, 2011 | 57.43 | 58.04 | 56.93 | 57.20 | 917,227 | -0.29(-0.50%) |
Apr 06, 2011 | 58.57 | 58.63 | 57.44 | 57.49 | 982,004 | -0.74(-1.27%) |
Apr 05, 2011 | 57.52 | 59.09 | 57.52 | 58.23 | 1,399,683 | +0.56(+0.97%) |
Apr 04, 2011 | 57.75 | 57.84 | 56.12 | 57.67 | 1,451,272 | -0.21(-0.36%) |
Apr 01, 2011 | 57.60 | 58.31 | 57.60 | 57.88 | 662,633 | +0.42(+0.73%) |
Mar 31, 2011 | 57.80 | 57.98 | 56.82 | 57.46 | 1,088,111 | -0.39(-0.67%) |
Mar 30, 2011 | 57.32 | 57.89 | 56.96 | 57.85 | 585,352 | +1.02(+1.79%) |
Mar 29, 2011 | 56.78 | 57.01 | 56.51 | 56.83 | 830,068 | +0.11(+0.19%) |
Mar 28, 2011 | 58.34 | 58.55 | 56.71 | 56.72 | 799,251 | -1.40(-2.41%) |
Mar 25, 2011 | 57.99 | 58.50 | 57.79 | 58.12 | 642,446 | +0.23(+0.40%) |
Mar 24, 2011 | 57.41 | 58.28 | 57.19 | 57.89 | 682,661 | +0.76(+1.33%) |
Mar 23, 2011 | 56.37 | 57.32 | 55.80 | 57.13 | 562,312 | +0.62(+1.10%) |
Mar 22, 2011 | 56.32 | 56.58 | 56.04 | 56.51 | 847,827 | +0.06(+0.11%) |
Mar 21, 2011 | 56.94 | 57.29 | 56.03 | 56.45 | 980,995 | +0.98(+1.77%) |
Mar 18, 2011 | 56.15 | 56.16 | 55.05 | 55.47 | 1,754,624 | +0.01(+0.02%) |
Mar 17, 2011 | 55.69 | 56.02 | 55.00 | 55.46 | 847,027 | +0.39(+0.71%) |
Mar 16, 2011 | 54.97 | 55.58 | 54.56 | 55.07 | 1,168,792 | -0.26(-0.47%) |
Mar 15, 2011 | 54.64 | 55.95 | 54.50 | 55.33 | 1,062,141 | -0.24(-0.43%) |
Mar 14, 2011 | 55.54 | 55.77 | 54.81 | 55.57 | 878,352 | -0.45(-0.80%) |
Mar 11, 2011 | 55.44 | 56.15 | 54.78 | 56.02 | 847,489 | +0.29(+0.52%) |
Mar 10, 2011 | 55.48 | 55.95 | 55.27 | 55.73 | 987,266 | -0.23(-0.41%) |
Mar 09, 2011 | 55.83 | 56.26 | 55.57 | 55.96 | 633,603 | -0.04(-0.07%) |
Mar 08, 2011 | 55.46 | 56.28 | 55.11 | 56.00 | 801,425 | +0.62(+1.12%) |
Mar 07, 2011 | 56.66 | 56.83 | 55.38 | 55.38 | 1,409,852 | -1.00(-1.77%) |
Mar 04, 2011 | 56.34 | 56.67 | 55.87 | 56.38 | 704,485 | -0.17(-0.30%) |
Mar 03, 2011 | 56.15 | 56.79 | 55.74 | 56.55 | 838,240 | +0.64(+1.14%) |
Mar 02, 2011 | 55.04 | 56.08 | 55.04 | 55.91 | 1,006,924 | +0.76(+1.38%) |
Mar 01, 2011 | 55.62 | 55.96 | 54.85 | 55.15 | 1,294,136 | -0.43(-0.77%) |
Feb 28, 2011 | 55.68 | 56.80 | 55.18 | 55.58 | 1,438,916 | +0.24(+0.43%) |
Feb 25, 2011 | 54.64 | 55.43 | 54.60 | 55.34 | 1,453,503 | +0.76(+1.39%) |
Feb 24, 2011 | 54.42 | 54.94 | 53.33 | 54.58 | 2,543,254 | +0.16(+0.29%) |
Feb 23, 2011 | 54.89 | 55.23 | 54.04 | 54.42 | 1,915,977 | -0.60(-1.09%) |
Feb 22, 2011 | 53.87 | 55.58 | 53.44 | 55.02 | 1,980,202 | -0.23(-0.42%) |
Feb 18, 2011 | 54.94 | 55.92 | 54.72 | 55.25 | 1,927,833 | +0.00(+0.00%) |
Feb 17, 2011 | 56.87 | 57.00 | 55.14 | 55.25 | 4,410,885 | -3.03(-5.20%) |
Feb 16, 2011 | 59.09 | 59.35 | 57.96 | 58.28 | 1,371,082 | +0.58(+1.01%) |
Feb 15, 2011 | 57.25 | 57.70 | 56.90 | 57.70 | 956,290 | +0.37(+0.65%) |
Feb 14, 2011 | 57.31 | 57.63 | 56.64 | 57.33 | 974,659 | -0.30(-0.52%) |
Feb 11, 2011 | 57.36 | 57.78 | 56.69 | 57.63 | 1,061,422 | +0.24(+0.42%) |
Feb 10, 2011 | 58.00 | 58.00 | 56.52 | 57.39 | 1,381,458 | -0.92(-1.58%) |
Feb 09, 2011 | 58.09 | 58.51 | 57.80 | 58.31 | 819,194 | +0.10(+0.17%) |
Feb 08, 2011 | 57.67 | 58.23 | 57.52 | 58.21 | 790,506 | +0.47(+0.81%) |
Feb 07, 2011 | 57.58 | 57.98 | 57.51 | 57.74 | 773,689 | +0.16(+0.28%) |
Feb 04, 2011 | 56.40 | 57.65 | 56.27 | 57.58 | 1,051,641 | +1.08(+1.91%) |
Feb 03, 2011 | 55.62 | 56.63 | 55.50 | 56.50 | 828,623 | +0.85(+1.53%) |
Feb 02, 2011 | 56.71 | 57.16 | 55.52 | 55.65 | 989,763 | -1.27(-2.23%) |