Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 54.71 | 55.10 | 54.52 | 54.90 | 6,413,728 | +0.20(+0.36%) |
Apr 28, 2011 | 54.68 | 54.99 | 54.35 | 54.70 | 5,694,898 | +0.11(+0.21%) |
Apr 27, 2011 | 54.27 | 54.65 | 53.99 | 54.59 | 8,212,319 | +0.65(+1.21%) |
Apr 26, 2011 | 54.12 | 54.22 | 53.67 | 53.94 | 6,927,054 | -0.13(-0.25%) |
Apr 25, 2011 | 53.75 | 54.16 | 53.66 | 54.07 | 5,465,626 | +0.15(+0.29%) |
Apr 21, 2011 | 54.26 | 54.46 | 53.63 | 53.92 | 13,457,286 | -1.04(-1.90%) |
Apr 20, 2011 | 54.11 | 54.97 | 54.10 | 54.96 | 11,366,455 | +1.26(+2.35%) |
Apr 19, 2011 | 53.90 | 53.98 | 53.58 | 53.70 | 6,869,991 | -0.28(-0.52%) |
Apr 18, 2011 | 53.90 | 54.23 | 53.56 | 53.98 | 7,046,343 | -0.27(-0.49%) |
Apr 15, 2011 | 54.18 | 54.36 | 53.74 | 54.25 | 6,572,171 | +0.22(+0.40%) |
Apr 14, 2011 | 53.78 | 54.14 | 53.60 | 54.03 | 4,976,718 | +0.13(+0.23%) |
Apr 13, 2011 | 53.96 | 54.30 | 53.63 | 53.90 | 6,939,308 | +0.16(+0.30%) |
Apr 12, 2011 | 53.16 | 53.95 | 53.16 | 53.74 | 6,806,879 | +0.29(+0.54%) |
Apr 11, 2011 | 53.39 | 53.63 | 53.28 | 53.46 | 5,622,518 | +0.15(+0.28%) |
Apr 08, 2011 | 53.46 | 53.55 | 53.13 | 53.31 | 5,270,226 | +0.02(+0.04%) |
Apr 07, 2011 | 53.52 | 53.80 | 53.04 | 53.29 | 7,730,387 | -0.50(-0.93%) |
Apr 06, 2011 | 53.83 | 53.92 | 53.60 | 53.78 | 8,072,483 | +0.08(+0.16%) |
Apr 05, 2011 | 53.46 | 53.80 | 53.26 | 53.70 | 6,101,866 | +0.15(+0.27%) |
Apr 04, 2011 | 53.50 | 53.63 | 53.38 | 53.55 | 4,688,174 | +0.28(+0.53%) |
Apr 01, 2011 | 53.49 | 53.63 | 53.19 | 53.27 | 5,556,955 | -0.07(-0.13%) |
Mar 31, 2011 | 53.17 | 53.60 | 53.11 | 53.34 | 6,427,352 | +0.20(+0.37%) |
Mar 30, 2011 | 53.15 | 53.15 | 53.15 | 53.15 | 4,966,556 | +0.31(+0.58%) |
Mar 29, 2011 | 52.49 | 52.89 | 52.49 | 52.84 | 4,292,724 | +0.26(+0.49%) |
Mar 28, 2011 | 52.96 | 53.02 | 52.58 | 52.58 | 4,396,009 | -0.18(-0.33%) |
Mar 25, 2011 | 52.58 | 53.10 | 52.41 | 52.75 | 6,638,826 | +0.22(+0.43%) |
Mar 24, 2011 | 52.30 | 52.58 | 52.22 | 52.53 | 6,145,029 | +0.28(+0.54%) |
Mar 23, 2011 | 51.70 | 52.33 | 51.65 | 52.25 | 7,215,633 | +0.46(+0.89%) |
Mar 22, 2011 | 51.88 | 52.09 | 51.55 | 51.79 | 6,419,287 | +0.08(+0.15%) |
Mar 21, 2011 | 51.69 | 51.81 | 51.60 | 51.71 | 7,637,983 | +0.54(+1.05%) |
Mar 18, 2011 | 51.51 | 51.73 | 51.10 | 51.17 | 13,110,159 | -0.29(-0.56%) |
Mar 17, 2011 | 51.97 | 52.01 | 51.26 | 51.46 | 8,747,890 | +0.01(+0.03%) |
Mar 16, 2011 | 52.40 | 52.40 | 51.30 | 51.44 | 15,105,096 | -1.22(-2.32%) |
Mar 15, 2011 | 52.71 | 53.05 | 52.63 | 52.66 | 9,920,460 | -0.39(-0.73%) |
Mar 14, 2011 | 53.35 | 53.57 | 52.90 | 53.05 | 11,397,309 | -0.74(-1.38%) |
Mar 11, 2011 | 53.53 | 54.01 | 53.28 | 53.79 | 6,347,981 | +0.04(+0.07%) |
Mar 10, 2011 | 53.03 | 54.16 | 52.78 | 53.76 | 11,639,728 | +0.63(+1.19%) |
Mar 09, 2011 | 53.06 | 53.28 | 52.72 | 53.13 | 7,615,938 | +0.16(+0.30%) |
Mar 08, 2011 | 53.09 | 53.31 | 52.56 | 52.96 | 12,774,731 | -0.52(-0.97%) |
Mar 07, 2011 | 53.55 | 54.15 | 53.24 | 53.48 | 11,347,779 | +0.18(+0.34%) |
Mar 04, 2011 | 53.36 | 53.70 | 52.97 | 53.30 | 7,728,618 | -0.15(-0.28%) |
Mar 03, 2011 | 52.76 | 53.72 | 52.70 | 53.45 | 10,546,752 | +1.09(+2.08%) |
Mar 02, 2011 | 52.34 | 52.44 | 51.63 | 52.36 | 11,177,077 | -0.14(-0.27%) |
Mar 01, 2011 | 53.08 | 53.22 | 52.38 | 52.50 | 12,935,186 | -0.55(-1.04%) |
Feb 28, 2011 | 52.24 | 53.19 | 52.24 | 53.06 | 16,154,544 | +0.87(+1.67%) |
Feb 25, 2011 | 52.51 | 52.82 | 52.17 | 52.19 | 9,281,057 | -0.11(-0.21%) |
Feb 24, 2011 | 52.14 | 52.38 | 51.84 | 52.30 | 10,504,219 | +0.01(+0.03%) |
Feb 23, 2011 | 52.83 | 53.16 | 51.87 | 52.28 | 10,115,735 | -0.35(-0.67%) |
Feb 22, 2011 | 52.81 | 53.15 | 52.51 | 52.64 | 10,115,435 | -0.30(-0.56%) |
Feb 18, 2011 | 52.90 | 53.07 | 52.41 | 52.94 | 7,833,019 | +0.10(+0.20%) |
Feb 17, 2011 | 52.79 | 52.94 | 52.64 | 52.83 | 6,238,891 | -0.03(-0.05%) |
Feb 16, 2011 | 53.04 | 53.08 | 52.68 | 52.86 | 5,837,281 | -0.09(-0.17%) |
Feb 15, 2011 | 52.76 | 53.08 | 52.71 | 52.95 | 5,497,758 | -0.06(-0.12%) |
Feb 14, 2011 | 52.90 | 53.16 | 52.73 | 53.01 | 6,490,588 | +0.07(+0.13%) |
Feb 11, 2011 | 52.71 | 53.01 | 52.51 | 52.95 | 6,612,966 | +0.26(+0.50%) |
Feb 10, 2011 | 52.83 | 53.07 | 52.52 | 52.68 | 7,818,943 | -0.12(-0.22%) |
Feb 09, 2011 | 52.50 | 52.84 | 52.28 | 52.80 | 8,408,140 | +0.40(+0.76%) |
Feb 08, 2011 | 51.71 | 52.83 | 51.60 | 52.40 | 17,054,822 | +1.33(+2.60%) |
Feb 07, 2011 | 51.55 | 51.70 | 50.97 | 51.07 | 16,711,331 | -0.42(-0.81%) |
Feb 04, 2011 | 51.27 | 51.80 | 51.21 | 51.49 | 13,956,267 | -0.11(-0.22%) |
Feb 03, 2011 | 51.35 | 51.64 | 51.32 | 51.60 | 16,001,164 | +0.40(+0.77%) |
Feb 02, 2011 | 51.10 | 51.29 | 50.82 | 51.21 | 8,401,524 | +0.12(+0.23%) |