Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 59.49 | 59.88 | 58.83 | 58.89 | 2,371,429 | -0.57(-0.95%) |
Apr 28, 2011 | 58.79 | 59.59 | 58.72 | 59.45 | 1,739,863 | +0.63(+1.07%) |
Apr 27, 2011 | 58.07 | 58.98 | 57.78 | 58.82 | 2,237,981 | +0.62(+1.07%) |
Apr 26, 2011 | 57.89 | 58.54 | 57.76 | 58.20 | 1,894,089 | +0.54(+0.93%) |
Apr 25, 2011 | 57.21 | 57.80 | 56.98 | 57.66 | 1,092,581 | +0.35(+0.60%) |
Apr 21, 2011 | 56.70 | 57.47 | 56.69 | 57.31 | 1,483,682 | +0.68(+1.21%) |
Apr 20, 2011 | 56.40 | 57.22 | 56.16 | 56.63 | 1,413,155 | +0.73(+1.30%) |
Apr 19, 2011 | 55.85 | 55.95 | 55.47 | 55.90 | 1,022,724 | +0.18(+0.32%) |
Apr 18, 2011 | 55.83 | 55.86 | 55.02 | 55.73 | 1,210,501 | -0.56(-0.99%) |
Apr 15, 2011 | 55.93 | 56.47 | 55.71 | 56.29 | 2,163,326 | +0.92(+1.66%) |
Apr 14, 2011 | 54.30 | 55.52 | 54.20 | 55.37 | 1,779,811 | +0.75(+1.37%) |
Apr 13, 2011 | 54.83 | 54.90 | 54.27 | 54.62 | 1,006,326 | +0.10(+0.18%) |
Apr 12, 2011 | 54.01 | 54.72 | 53.94 | 54.52 | 1,280,194 | +0.24(+0.45%) |
Apr 11, 2011 | 54.66 | 54.78 | 53.83 | 54.28 | 1,283,190 | -0.27(-0.50%) |
Apr 08, 2011 | 55.08 | 55.13 | 54.16 | 54.55 | 1,294,539 | -0.36(-0.66%) |
Apr 07, 2011 | 55.35 | 55.54 | 54.55 | 54.91 | 1,525,928 | -0.62(-1.12%) |
Apr 06, 2011 | 55.77 | 55.85 | 55.14 | 55.54 | 1,108,392 | +0.14(+0.25%) |
Apr 05, 2011 | 55.41 | 55.76 | 54.94 | 55.40 | 1,522,718 | -0.15(-0.28%) |
Apr 04, 2011 | 55.29 | 55.68 | 54.99 | 55.55 | 1,198,847 | +0.54(+0.99%) |
Apr 01, 2011 | 54.75 | 55.35 | 54.73 | 55.01 | 1,743,700 | +0.57(+1.04%) |
Mar 31, 2011 | 53.66 | 54.49 | 53.48 | 54.44 | 1,526,572 | +0.75(+1.40%) |
Mar 30, 2011 | 53.69 | 54.19 | 53.63 | 53.69 | 1,253,515 | +0.01(+0.01%) |
Mar 29, 2011 | 53.32 | 53.83 | 52.97 | 53.69 | 1,282,837 | +0.33(+0.62%) |
Mar 28, 2011 | 53.24 | 53.47 | 53.12 | 53.36 | 2,135,793 | +0.10(+0.18%) |
Mar 25, 2011 | 53.25 | 53.54 | 52.80 | 53.26 | 2,206,736 | +0.24(+0.44%) |
Mar 24, 2011 | 52.67 | 53.11 | 52.43 | 53.03 | 1,611,419 | +0.57(+1.09%) |
Mar 23, 2011 | 52.47 | 52.59 | 52.03 | 52.45 | 2,675,924 | -0.10(-0.18%) |
Mar 22, 2011 | 53.65 | 54.15 | 52.10 | 52.55 | 4,366,193 | -1.56(-2.88%) |
Mar 21, 2011 | 54.13 | 54.31 | 53.86 | 54.11 | 1,149,897 | +0.74(+1.39%) |
Mar 18, 2011 | 53.33 | 53.64 | 53.08 | 53.36 | 1,875,731 | +0.64(+1.21%) |
Mar 17, 2011 | 53.24 | 53.59 | 52.39 | 52.72 | 1,128,866 | +0.51(+0.98%) |
Mar 16, 2011 | 52.45 | 52.92 | 51.85 | 52.21 | 1,981,048 | -0.48(-0.92%) |
Mar 15, 2011 | 51.82 | 52.97 | 51.81 | 52.70 | 2,085,845 | -0.42(-0.79%) |
Mar 14, 2011 | 53.08 | 53.25 | 52.50 | 53.11 | 1,110,507 | -0.32(-0.59%) |
Mar 11, 2011 | 53.29 | 53.80 | 52.76 | 53.43 | 825,041 | +0.04(+0.07%) |
Mar 10, 2011 | 53.53 | 54.08 | 52.67 | 53.39 | 1,613,626 | -0.67(-1.24%) |
Mar 09, 2011 | 53.65 | 54.25 | 53.30 | 54.06 | 1,344,646 | +0.20(+0.37%) |
Mar 08, 2011 | 53.06 | 54.11 | 52.94 | 53.86 | 1,333,238 | +0.82(+1.55%) |
Mar 07, 2011 | 53.82 | 53.82 | 52.09 | 53.04 | 1,713,364 | -0.46(-0.85%) |
Mar 04, 2011 | 54.08 | 54.19 | 52.98 | 53.50 | 1,480,463 | -0.75(-1.38%) |
Mar 03, 2011 | 52.84 | 54.29 | 52.83 | 54.24 | 2,276,219 | +1.80(+3.43%) |
Mar 02, 2011 | 51.80 | 52.78 | 51.75 | 52.45 | 1,650,678 | +0.61(+1.18%) |
Mar 01, 2011 | 53.15 | 53.15 | 51.43 | 51.84 | 1,764,784 | -1.11(-2.10%) |
Feb 28, 2011 | 53.18 | 53.32 | 52.79 | 52.95 | 1,637,264 | -0.12(-0.22%) |
Feb 25, 2011 | 52.65 | 53.10 | 52.26 | 53.06 | 1,628,666 | +0.54(+1.03%) |
Feb 24, 2011 | 51.87 | 52.85 | 51.81 | 52.52 | 2,403,726 | +0.81(+1.57%) |
Feb 23, 2011 | 52.47 | 52.76 | 51.44 | 51.71 | 2,677,947 | -0.74(-1.41%) |
Feb 22, 2011 | 54.45 | 54.49 | 52.32 | 52.45 | 3,294,417 | -2.40(-4.37%) |
Feb 18, 2011 | 54.86 | 55.18 | 54.70 | 54.85 | 1,859,234 | -0.01(-0.03%) |
Feb 17, 2011 | 54.59 | 55.19 | 54.51 | 54.86 | 1,037,326 | +0.07(+0.12%) |
Feb 16, 2011 | 54.20 | 55.23 | 54.04 | 54.80 | 1,270,981 | +0.64(+1.17%) |
Feb 15, 2011 | 54.08 | 54.40 | 53.78 | 54.16 | 1,501,806 | +0.10(+0.19%) |
Feb 14, 2011 | 54.92 | 55.20 | 54.03 | 54.06 | 1,844,047 | -0.85(-1.55%) |
Feb 11, 2011 | 54.21 | 55.13 | 54.06 | 54.91 | 2,087,596 | +0.34(+0.63%) |
Feb 10, 2011 | 53.65 | 54.68 | 53.65 | 54.56 | 1,373,660 | +0.50(+0.92%) |
Feb 09, 2011 | 53.62 | 54.18 | 53.45 | 54.07 | 1,115,744 | +0.26(+0.48%) |
Feb 08, 2011 | 54.14 | 54.18 | 53.40 | 53.81 | 1,899,942 | -0.40(-0.73%) |
Feb 07, 2011 | 54.16 | 54.40 | 53.68 | 54.21 | 1,548,034 | +0.04(+0.07%) |
Feb 04, 2011 | 54.42 | 54.42 | 53.62 | 54.17 | 1,877,111 | -0.28(-0.51%) |
Feb 03, 2011 | 53.83 | 54.91 | 53.81 | 54.45 | 2,785,208 | +0.51(+0.95%) |
Feb 02, 2011 | 55.00 | 57.20 | 53.91 | 53.94 | 7,277,013 | -3.26(-5.70%) |