Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 57.35 | 57.79 | 57.08 | 57.69 | 1,668,232 | +0.36(+0.63%) |
Apr 28, 2011 | 56.85 | 57.53 | 56.85 | 57.33 | 1,278,855 | +0.28(+0.49%) |
Apr 27, 2011 | 57.29 | 57.35 | 56.50 | 57.05 | 1,915,614 | -0.19(-0.33%) |
Apr 26, 2011 | 57.45 | 57.81 | 57.21 | 57.24 | 1,960,732 | -0.22(-0.38%) |
Apr 25, 2011 | 57.65 | 57.87 | 57.40 | 57.46 | 1,567,758 | -0.24(-0.42%) |
Apr 21, 2011 | 57.55 | 57.93 | 57.18 | 57.70 | 1,573,443 | +0.49(+0.86%) |
Apr 20, 2011 | 57.00 | 57.44 | 56.69 | 57.21 | 1,694,243 | +0.81(+1.44%) |
Apr 19, 2011 | 56.60 | 56.88 | 56.40 | 56.40 | 1,476,303 | -0.41(-0.72%) |
Apr 18, 2011 | 57.00 | 57.00 | 56.25 | 56.81 | 1,718,040 | -0.29(-0.51%) |
Apr 15, 2011 | 57.40 | 57.68 | 57.09 | 57.10 | 1,855,384 | -0.42(-0.73%) |
Apr 14, 2011 | 57.55 | 57.69 | 57.26 | 57.52 | 2,057,083 | -0.26(-0.45%) |
Apr 13, 2011 | 57.70 | 58.31 | 57.42 | 57.78 | 3,131,188 | +0.28(+0.49%) |
Apr 12, 2011 | 57.55 | 57.91 | 57.03 | 57.50 | 1,578,282 | -0.50(-0.86%) |
Apr 11, 2011 | 58.39 | 58.45 | 57.68 | 58.00 | 1,085,757 | -0.34(-0.58%) |
Apr 08, 2011 | 58.55 | 58.61 | 57.88 | 58.34 | 1,190,756 | -0.11(-0.19%) |
Apr 07, 2011 | 58.89 | 58.89 | 58.24 | 58.45 | 1,862,956 | -0.37(-0.63%) |
Apr 06, 2011 | 59.25 | 59.30 | 58.12 | 58.82 | 2,235,721 | -0.25(-0.42%) |
Apr 05, 2011 | 59.42 | 59.57 | 58.87 | 59.07 | 1,717,667 | -0.41(-0.69%) |
Apr 04, 2011 | 59.65 | 59.69 | 59.25 | 59.48 | 2,148,659 | +0.12(+0.20%) |
Apr 01, 2011 | 59.10 | 59.85 | 59.08 | 59.36 | 3,638,925 | -0.13(-0.22%) |
Mar 31, 2011 | 59.65 | 59.82 | 59.46 | 59.49 | 2,796,714 | -0.06(-0.10%) |
Mar 30, 2011 | 59.26 | 59.56 | 59.21 | 59.55 | 2,619,524 | +0.48(+0.81%) |
Mar 29, 2011 | 59.10 | 59.27 | 58.85 | 59.07 | 1,837,788 | +0.07(+0.12%) |
Mar 28, 2011 | 59.37 | 59.52 | 58.77 | 59.00 | 2,736,595 | -0.18(-0.30%) |
Mar 25, 2011 | 59.40 | 59.78 | 59.15 | 59.18 | 2,095,935 | -0.15(-0.25%) |
Mar 24, 2011 | 59.36 | 59.60 | 59.05 | 59.33 | 2,034,082 | +0.00(+0.00%) |
Mar 23, 2011 | 59.22 | 59.62 | 59.11 | 59.33 | 1,802,417 | +0.12(+0.20%) |
Mar 22, 2011 | 58.79 | 59.40 | 58.72 | 59.21 | 1,847,428 | +0.61(+1.04%) |
Mar 21, 2011 | 58.12 | 58.70 | 58.29 | 58.60 | 1,852,086 | +0.72(+1.24%) |
Mar 18, 2011 | 57.98 | 58.38 | 57.77 | 57.88 | 5,265,872 | +0.13(+0.23%) |
Mar 17, 2011 | 58.03 | 58.10 | 57.35 | 57.75 | 2,009,340 | +0.14(+0.24%) |
Mar 16, 2011 | 57.76 | 57.95 | 57.07 | 57.61 | 3,893,213 | -0.63(-1.08%) |
Mar 15, 2011 | 57.35 | 58.42 | 56.86 | 58.24 | 3,581,329 | -0.07(-0.12%) |
Mar 14, 2011 | 57.49 | 58.42 | 57.32 | 58.31 | 2,454,254 | +0.65(+1.13%) |
Mar 11, 2011 | 57.20 | 57.84 | 57.10 | 57.66 | 2,258,587 | -0.14(-0.24%) |
Mar 10, 2011 | 58.67 | 58.70 | 57.61 | 57.80 | 3,317,013 | -0.98(-1.67%) |
Mar 09, 2011 | 59.11 | 59.39 | 58.26 | 58.78 | 4,887,286 | -0.51(-0.86%) |
Mar 08, 2011 | 60.25 | 60.25 | 58.84 | 59.29 | 4,085,301 | -0.86(-1.43%) |
Mar 07, 2011 | 59.80 | 60.43 | 59.52 | 60.15 | 3,657,963 | +0.49(+0.82%) |
Mar 04, 2011 | 59.89 | 59.89 | 59.47 | 59.66 | 1,877,360 | +0.12(+0.20%) |
Mar 03, 2011 | 59.55 | 59.85 | 58.87 | 59.54 | 2,737,596 | +0.48(+0.81%) |
Mar 02, 2011 | 59.00 | 59.33 | 58.83 | 59.06 | 2,324,574 | -0.09(-0.15%) |
Mar 01, 2011 | 60.05 | 60.20 | 58.87 | 59.15 | 2,269,477 | -0.85(-1.42%) |
Feb 28, 2011 | 60.18 | 60.20 | 59.64 | 60.00 | 3,109,117 | +0.00(+0.00%) |
Feb 25, 2011 | 59.75 | 60.49 | 59.65 | 60.00 | 3,023,308 | +0.65(+1.10%) |
Feb 24, 2011 | 59.18 | 59.98 | 58.64 | 59.35 | 2,204,315 | +0.85(+1.45%) |
Feb 23, 2011 | 59.25 | 59.47 | 58.44 | 58.50 | 3,089,725 | -0.96(-1.61%) |
Feb 22, 2011 | 60.15 | 60.43 | 59.21 | 59.46 | 2,412,101 | -1.14(-1.88%) |
Feb 18, 2011 | 61.28 | 61.28 | 60.51 | 60.60 | 2,586,097 | -0.39(-0.64%) |
Feb 17, 2011 | 60.40 | 61.00 | 60.10 | 60.99 | 2,424,695 | +0.78(+1.30%) |
Feb 16, 2011 | 60.00 | 60.95 | 59.91 | 60.21 | 2,435,355 | +0.34(+0.57%) |
Feb 15, 2011 | 59.93 | 60.19 | 59.77 | 59.87 | 1,451,982 | +0.12(+0.20%) |
Feb 14, 2011 | 59.65 | 59.94 | 59.51 | 59.75 | 1,566,803 | +0.47(+0.79%) |
Feb 11, 2011 | 58.95 | 59.76 | 58.89 | 59.28 | 1,442,616 | +0.09(+0.15%) |
Feb 10, 2011 | 58.05 | 59.31 | 57.99 | 59.19 | 3,662,130 | +1.13(+1.95%) |
Feb 09, 2011 | 59.05 | 59.26 | 57.97 | 58.06 | 3,195,023 | -1.11(-1.88%) |
Feb 08, 2011 | 58.65 | 59.24 | 58.36 | 59.17 | 2,832,272 | +0.57(+0.97%) |
Feb 07, 2011 | 58.40 | 58.93 | 58.21 | 58.60 | 5,324,797 | +0.31(+0.53%) |
Feb 04, 2011 | 58.51 | 58.75 | 58.19 | 58.29 | 1,509,057 | -0.11(-0.19%) |
Feb 03, 2011 | 57.79 | 58.48 | 57.61 | 58.40 | 1,775,887 | +0.80(+1.39%) |
Feb 02, 2011 | 57.85 | 57.93 | 57.45 | 57.60 | 2,677,582 | +0.17(+0.30%) |