Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 57.18 | 57.49 | 57.00 | 57.13 | 3,444,372 | -0.16(-0.28%) |
Apr 28, 2011 | 56.61 | 57.34 | 56.58 | 57.29 | 3,167,539 | +0.34(+0.60%) |
Apr 27, 2011 | 56.29 | 57.38 | 56.23 | 56.95 | 5,962,595 | +1.64(+2.96%) |
Apr 26, 2011 | 54.29 | 56.09 | 54.29 | 55.31 | 5,373,958 | +1.16(+2.15%) |
Apr 25, 2011 | 54.04 | 54.19 | 53.68 | 54.15 | 1,850,268 | -0.04(-0.07%) |
Apr 21, 2011 | 53.54 | 54.24 | 53.41 | 54.19 | 2,027,291 | +0.89(+1.66%) |
Apr 20, 2011 | 52.80 | 53.42 | 52.72 | 53.30 | 2,095,330 | +1.21(+2.32%) |
Apr 19, 2011 | 52.01 | 52.18 | 51.54 | 52.09 | 2,267,421 | +0.10(+0.18%) |
Apr 18, 2011 | 52.63 | 52.63 | 51.67 | 52.00 | 2,918,184 | -1.10(-2.06%) |
Apr 15, 2011 | 52.44 | 53.35 | 52.38 | 53.09 | 3,088,909 | +0.84(+1.60%) |
Apr 14, 2011 | 52.44 | 52.49 | 51.81 | 52.25 | 2,168,521 | -0.50(-0.96%) |
Apr 13, 2011 | 52.40 | 53.08 | 52.19 | 52.76 | 2,473,644 | -0.04(-0.07%) |
Apr 12, 2011 | 53.08 | 53.36 | 52.55 | 52.80 | 1,835,921 | -0.51(-0.96%) |
Apr 11, 2011 | 53.33 | 53.40 | 52.97 | 53.31 | 2,314,307 | +0.16(+0.30%) |
Apr 08, 2011 | 53.09 | 53.25 | 52.84 | 53.15 | 2,245,053 | +0.17(+0.32%) |
Apr 07, 2011 | 52.74 | 53.14 | 52.49 | 52.98 | 3,281,350 | +0.10(+0.18%) |
Apr 06, 2011 | 52.46 | 52.96 | 52.42 | 52.88 | 2,731,902 | +0.58(+1.11%) |
Apr 05, 2011 | 52.75 | 53.17 | 52.22 | 52.30 | 4,092,603 | -0.89(-1.67%) |
Apr 04, 2011 | 53.91 | 53.91 | 52.96 | 53.19 | 2,636,854 | -0.12(-0.23%) |
Apr 01, 2011 | 53.01 | 53.66 | 52.94 | 53.31 | 3,296,461 | +0.41(+0.77%) |
Mar 31, 2011 | 52.25 | 52.95 | 51.95 | 52.90 | 3,668,938 | +0.61(+1.17%) |
Mar 30, 2011 | 52.29 | 52.29 | 52.29 | 52.29 | 3,993,452 | +0.27(+0.51%) |
Mar 29, 2011 | 51.49 | 52.05 | 51.31 | 52.03 | 2,176,083 | +0.39(+0.76%) |
Mar 28, 2011 | 51.91 | 52.12 | 51.56 | 51.64 | 1,657,609 | -0.16(-0.31%) |
Mar 25, 2011 | 51.61 | 51.90 | 51.28 | 51.80 | 2,317,097 | +0.19(+0.37%) |
Mar 24, 2011 | 51.55 | 51.63 | 50.95 | 51.61 | 2,690,974 | +0.67(+1.31%) |
Mar 23, 2011 | 51.15 | 51.21 | 50.76 | 50.94 | 3,649,620 | -0.44(-0.85%) |
Mar 22, 2011 | 51.10 | 51.55 | 51.10 | 51.38 | 2,482,240 | +0.19(+0.37%) |
Mar 21, 2011 | 51.10 | 51.31 | 51.00 | 51.19 | 3,613,549 | +1.11(+2.23%) |
Mar 18, 2011 | 50.58 | 50.67 | 49.91 | 50.07 | 5,817,910 | -0.04(-0.08%) |
Mar 17, 2011 | 51.04 | 51.30 | 49.95 | 50.11 | 5,168,776 | -0.29(-0.57%) |
Mar 16, 2011 | 51.30 | 51.31 | 49.98 | 50.40 | 4,816,810 | -1.10(-2.14%) |
Mar 15, 2011 | 51.04 | 51.89 | 50.86 | 51.50 | 4,505,870 | -0.57(-1.10%) |
Mar 14, 2011 | 52.37 | 52.65 | 51.50 | 52.07 | 4,122,851 | -0.54(-1.03%) |
Mar 11, 2011 | 52.20 | 52.84 | 51.98 | 52.62 | 3,811,713 | +0.39(+0.75%) |
Mar 10, 2011 | 52.60 | 52.96 | 51.88 | 52.23 | 4,914,975 | -1.01(-1.90%) |
Mar 09, 2011 | 54.01 | 54.03 | 52.94 | 53.24 | 3,596,283 | -0.95(-1.76%) |
Mar 08, 2011 | 54.13 | 54.38 | 53.61 | 54.19 | 2,943,396 | +0.28(+0.51%) |
Mar 07, 2011 | 54.36 | 54.70 | 53.39 | 53.91 | 3,302,477 | -0.39(-0.72%) |
Mar 04, 2011 | 54.44 | 54.73 | 53.82 | 54.30 | 4,189,321 | +0.46(+0.85%) |
Mar 03, 2011 | 53.57 | 54.66 | 53.55 | 53.84 | 3,951,221 | +0.38(+0.71%) |
Mar 02, 2011 | 52.82 | 53.57 | 52.71 | 53.46 | 2,921,983 | +0.47(+0.88%) |
Mar 01, 2011 | 53.61 | 54.04 | 52.91 | 53.00 | 4,845,526 | -0.16(-0.30%) |
Feb 28, 2011 | 52.86 | 53.34 | 52.75 | 53.16 | 4,309,236 | +0.25(+0.47%) |
Feb 25, 2011 | 52.80 | 53.14 | 52.55 | 52.91 | 2,283,653 | +0.22(+0.42%) |
Feb 24, 2011 | 51.84 | 53.14 | 51.84 | 52.69 | 3,230,004 | +0.34(+0.66%) |
Feb 23, 2011 | 53.50 | 53.52 | 52.32 | 52.35 | 2,345,789 | -1.12(-2.10%) |
Feb 22, 2011 | 54.38 | 54.54 | 53.35 | 53.47 | 2,660,800 | -1.46(-2.65%) |
Feb 18, 2011 | 54.68 | 55.24 | 54.63 | 54.93 | 2,358,275 | +0.46(+0.84%) |
Feb 17, 2011 | 52.59 | 54.58 | 52.27 | 54.47 | 2,427,152 | +0.03(+0.05%) |
Feb 16, 2011 | 53.99 | 54.91 | 53.82 | 54.44 | 1,969,400 | +0.52(+0.97%) |
Feb 15, 2011 | 54.44 | 54.50 | 53.70 | 53.92 | 1,911,330 | -0.50(-0.93%) |
Feb 14, 2011 | 54.60 | 54.99 | 54.35 | 54.43 | 2,640,213 | -0.67(-1.21%) |
Feb 11, 2011 | 54.21 | 55.17 | 54.04 | 55.09 | 2,005,922 | +0.81(+1.49%) |
Feb 10, 2011 | 54.11 | 54.42 | 54.02 | 54.28 | 2,262,655 | +0.05(+0.09%) |
Feb 09, 2011 | 53.22 | 54.24 | 53.16 | 54.23 | 3,270,220 | +1.02(+1.91%) |
Feb 08, 2011 | 53.25 | 53.45 | 52.85 | 53.22 | 2,459,177 | -0.14(-0.27%) |
Feb 07, 2011 | 53.42 | 53.49 | 52.71 | 53.36 | 3,009,978 | +0.07(+0.13%) |
Feb 04, 2011 | 53.41 | 53.50 | 52.57 | 53.29 | 2,871,570 | +0.01(+0.02%) |
Feb 03, 2011 | 53.17 | 53.55 | 52.60 | 53.28 | 2,727,410 | -0.10(-0.20%) |
Feb 02, 2011 | 53.80 | 54.20 | 53.11 | 53.39 | 4,335,628 | -1.29(-2.35%) |