Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 57.95 | 58.06 | 56.83 | 57.08 | 2,074,723 | -0.83(-1.43%) |
Apr 28, 2011 | 58.73 | 59.03 | 57.31 | 57.91 | 2,007,227 | -0.81(-1.38%) |
Apr 27, 2011 | 60.27 | 60.93 | 56.70 | 58.71 | 5,818,843 | +0.52(+0.90%) |
Apr 26, 2011 | 57.89 | 58.22 | 57.30 | 58.19 | 2,028,974 | +0.42(+0.73%) |
Apr 25, 2011 | 57.88 | 58.03 | 57.12 | 57.77 | 927,525 | -0.06(-0.10%) |
Apr 21, 2011 | 57.12 | 57.98 | 56.80 | 57.83 | 943,095 | +0.71(+1.24%) |
Apr 20, 2011 | 57.77 | 57.99 | 56.65 | 57.12 | 1,831,490 | +0.09(+0.16%) |
Apr 19, 2011 | 56.49 | 57.74 | 56.49 | 57.02 | 1,805,674 | +0.81(+1.44%) |
Apr 18, 2011 | 55.91 | 56.47 | 55.51 | 56.22 | 1,536,217 | -0.54(-0.96%) |
Apr 15, 2011 | 56.18 | 57.10 | 55.89 | 56.76 | 1,577,163 | +0.64(+1.13%) |
Apr 14, 2011 | 55.63 | 56.19 | 55.10 | 56.12 | 1,234,308 | +0.07(+0.12%) |
Apr 13, 2011 | 56.11 | 56.42 | 55.50 | 56.06 | 1,829,305 | +0.20(+0.36%) |
Apr 12, 2011 | 54.78 | 56.02 | 54.63 | 55.86 | 1,204,210 | +0.77(+1.39%) |
Apr 11, 2011 | 54.73 | 55.27 | 54.67 | 55.09 | 1,265,478 | +0.40(+0.73%) |
Apr 08, 2011 | 55.99 | 56.24 | 54.45 | 54.69 | 1,436,563 | -1.07(-1.91%) |
Apr 07, 2011 | 55.78 | 56.28 | 55.30 | 55.76 | 838,318 | -0.20(-0.36%) |
Apr 06, 2011 | 56.57 | 56.67 | 55.63 | 55.96 | 879,921 | -0.18(-0.32%) |
Apr 05, 2011 | 56.23 | 56.61 | 55.70 | 56.14 | 1,386,023 | -0.26(-0.47%) |
Apr 04, 2011 | 57.03 | 57.30 | 56.23 | 56.40 | 1,805,946 | -0.58(-1.01%) |
Apr 01, 2011 | 56.92 | 57.62 | 56.81 | 56.98 | 2,933,246 | +0.44(+0.78%) |
Mar 31, 2011 | 55.60 | 57.75 | 55.60 | 56.53 | 3,992,422 | +0.77(+1.39%) |
Mar 30, 2011 | 55.76 | 55.76 | 55.76 | 55.76 | 1,977,584 | +1.76(+3.25%) |
Mar 29, 2011 | 53.92 | 54.10 | 53.39 | 54.00 | 1,178,758 | +0.09(+0.17%) |
Mar 28, 2011 | 54.43 | 54.71 | 53.90 | 53.91 | 870,072 | -0.46(-0.84%) |
Mar 25, 2011 | 53.92 | 54.99 | 53.88 | 54.37 | 944,591 | +0.50(+0.93%) |
Mar 24, 2011 | 53.83 | 54.11 | 53.10 | 53.87 | 1,430,747 | +0.36(+0.68%) |
Mar 23, 2011 | 52.99 | 53.72 | 52.52 | 53.50 | 1,129,688 | +0.39(+0.74%) |
Mar 22, 2011 | 53.63 | 53.72 | 52.98 | 53.11 | 1,213,870 | -0.53(-0.99%) |
Mar 21, 2011 | 53.78 | 53.91 | 53.41 | 53.64 | 1,742,043 | +0.59(+1.11%) |
Mar 18, 2011 | 53.49 | 53.58 | 52.51 | 53.05 | 3,733,194 | +0.35(+0.67%) |
Mar 17, 2011 | 53.89 | 53.89 | 52.42 | 52.70 | 2,011,425 | -0.04(-0.08%) |
Mar 16, 2011 | 53.81 | 53.98 | 52.48 | 52.74 | 2,925,582 | -1.18(-2.19%) |
Mar 15, 2011 | 53.86 | 54.41 | 53.63 | 53.92 | 2,769,975 | -0.39(-0.72%) |
Mar 14, 2011 | 54.86 | 54.97 | 53.83 | 54.31 | 1,675,580 | -0.89(-1.61%) |
Mar 11, 2011 | 54.43 | 55.53 | 54.20 | 55.20 | 1,598,482 | +0.71(+1.30%) |
Mar 10, 2011 | 54.75 | 55.24 | 54.19 | 54.49 | 1,375,561 | -1.05(-1.88%) |
Mar 09, 2011 | 55.09 | 55.86 | 54.79 | 55.53 | 1,645,263 | +0.32(+0.59%) |
Mar 08, 2011 | 53.52 | 55.78 | 53.49 | 55.21 | 3,144,509 | +1.98(+3.72%) |
Mar 07, 2011 | 53.91 | 54.30 | 53.00 | 53.23 | 1,264,605 | -0.38(-0.70%) |
Mar 04, 2011 | 54.56 | 54.57 | 53.14 | 53.61 | 1,674,762 | -0.93(-1.71%) |
Mar 03, 2011 | 53.78 | 54.64 | 53.46 | 54.54 | 1,928,507 | +1.34(+2.51%) |
Mar 02, 2011 | 53.22 | 53.81 | 52.91 | 53.20 | 1,723,977 | +0.09(+0.16%) |
Mar 01, 2011 | 54.69 | 54.79 | 53.09 | 53.12 | 2,731,445 | -1.52(-2.79%) |
Feb 28, 2011 | 54.36 | 54.96 | 54.06 | 54.64 | 2,462,295 | +0.65(+1.20%) |
Feb 25, 2011 | 53.71 | 54.17 | 53.43 | 53.99 | 2,072,469 | +0.55(+1.03%) |
Feb 24, 2011 | 53.73 | 53.94 | 53.11 | 53.44 | 3,409,842 | -0.21(-0.40%) |
Feb 23, 2011 | 53.67 | 54.30 | 52.65 | 53.65 | 2,141,028 | -0.12(-0.22%) |
Feb 22, 2011 | 54.47 | 54.47 | 53.47 | 53.77 | 2,131,958 | -1.20(-2.18%) |
Feb 18, 2011 | 55.15 | 55.58 | 54.76 | 54.97 | 2,896,990 | +0.11(+0.19%) |
Feb 17, 2011 | 54.49 | 55.23 | 54.27 | 54.87 | 2,226,447 | +0.04(+0.07%) |
Feb 16, 2011 | 55.37 | 55.89 | 54.29 | 54.83 | 3,184,205 | -0.47(-0.85%) |
Feb 15, 2011 | 56.13 | 56.43 | 55.19 | 55.29 | 2,287,097 | -1.00(-1.78%) |
Feb 14, 2011 | 56.97 | 57.12 | 56.24 | 56.30 | 1,793,249 | -0.82(-1.44%) |
Feb 11, 2011 | 57.01 | 57.38 | 56.30 | 57.12 | 1,940,801 | -0.33(-0.57%) |
Feb 10, 2011 | 56.21 | 57.75 | 56.18 | 57.45 | 1,950,100 | +0.92(+1.63%) |
Feb 09, 2011 | 56.61 | 57.28 | 56.30 | 56.53 | 1,777,121 | -0.18(-0.31%) |
Feb 08, 2011 | 56.94 | 57.11 | 56.07 | 56.70 | 1,710,951 | -0.22(-0.38%) |
Feb 07, 2011 | 56.78 | 57.53 | 56.57 | 56.92 | 2,442,392 | +0.28(+0.50%) |
Feb 04, 2011 | 56.48 | 56.95 | 55.95 | 56.64 | 2,625,335 | +0.19(+0.34%) |
Feb 03, 2011 | 54.78 | 56.46 | 54.37 | 56.45 | 5,187,468 | +1.37(+2.49%) |
Feb 02, 2011 | 53.04 | 55.84 | 52.54 | 55.08 | 11,307,044 | -1.20(-2.13%) |