Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 61.58 | 61.65 | 61.46 | 61.52 | 38,553 | -0.07(-0.11%) |
Apr 28, 2011 | 61.25 | 61.63 | 61.08 | 61.58 | 56,825 | +0.35(+0.57%) |
Apr 27, 2011 | 60.56 | 61.31 | 60.45 | 61.23 | 88,439 | +0.79(+1.31%) |
Apr 26, 2011 | 59.93 | 60.55 | 59.93 | 60.44 | 65,232 | +0.67(+1.12%) |
Apr 25, 2011 | 59.63 | 59.79 | 59.49 | 59.77 | 28,658 | +0.08(+0.13%) |
Apr 21, 2011 | 59.92 | 59.99 | 59.53 | 59.70 | 19,231 | +0.15(+0.25%) |
Apr 20, 2011 | 59.64 | 59.70 | 59.42 | 59.54 | 43,849 | +0.54(+0.92%) |
Apr 19, 2011 | 58.77 | 59.00 | 58.56 | 59.00 | 61,841 | +0.48(+0.81%) |
Apr 18, 2011 | 58.75 | 58.76 | 58.28 | 58.53 | 81,594 | -0.71(-1.20%) |
Apr 15, 2011 | 58.88 | 59.33 | 58.88 | 59.24 | 25,594 | +0.50(+0.85%) |
Apr 14, 2011 | 58.12 | 58.81 | 58.12 | 58.73 | 42,963 | +0.33(+0.56%) |
Apr 13, 2011 | 58.73 | 58.73 | 58.30 | 58.41 | 29,093 | -0.01(-0.01%) |
Apr 12, 2011 | 58.13 | 58.62 | 58.13 | 58.42 | 110,664 | -0.03(-0.06%) |
Apr 11, 2011 | 58.26 | 58.63 | 58.26 | 58.45 | 77,286 | +0.23(+0.39%) |
Apr 08, 2011 | 58.44 | 58.56 | 58.03 | 58.23 | 31,511 | -0.02(-0.03%) |
Apr 07, 2011 | 58.25 | 58.47 | 58.07 | 58.24 | 28,870 | -0.08(-0.13%) |
Apr 06, 2011 | 58.41 | 58.51 | 58.29 | 58.32 | 28,392 | +0.15(+0.26%) |
Apr 05, 2011 | 58.17 | 58.37 | 58.15 | 58.17 | 67,468 | -0.23(-0.40%) |
Apr 04, 2011 | 58.24 | 58.48 | 58.24 | 58.40 | 22,699 | +0.33(+0.58%) |
Apr 01, 2011 | 58.02 | 58.12 | 57.87 | 58.07 | 122,349 | +0.32(+0.55%) |
Mar 31, 2011 | 57.62 | 57.91 | 57.62 | 57.75 | 22,829 | +0.03(+0.04%) |
Mar 30, 2011 | 57.47 | 57.94 | 57.47 | 57.72 | 56,328 | +0.49(+0.86%) |
Mar 29, 2011 | 56.87 | 57.24 | 56.80 | 57.23 | 35,105 | +0.39(+0.69%) |
Mar 28, 2011 | 56.96 | 56.96 | 56.82 | 56.84 | 24,950 | -0.01(-0.01%) |
Mar 25, 2011 | 56.81 | 57.09 | 56.66 | 56.85 | 28,437 | +0.16(+0.29%) |
Mar 24, 2011 | 56.34 | 56.72 | 56.17 | 56.68 | 17,863 | +0.65(+1.16%) |
Mar 23, 2011 | 55.95 | 56.14 | 55.65 | 56.03 | 38,488 | -0.07(-0.13%) |
Mar 22, 2011 | 56.39 | 56.39 | 56.08 | 56.11 | 37,394 | -0.02(-0.03%) |
Mar 21, 2011 | 56.23 | 56.29 | 56.03 | 56.12 | 39,491 | +0.32(+0.57%) |
Mar 18, 2011 | 56.11 | 56.11 | 55.58 | 55.81 | 31,726 | +0.32(+0.57%) |
Mar 17, 2011 | 55.67 | 55.67 | 55.21 | 55.49 | 32,849 | +0.59(+1.08%) |
Mar 16, 2011 | 55.65 | 55.66 | 54.66 | 54.90 | 48,863 | -0.91(-1.63%) |
Mar 15, 2011 | 55.68 | 56.07 | 55.63 | 55.81 | 171,108 | -0.67(-1.19%) |
Mar 14, 2011 | 56.36 | 56.76 | 56.21 | 56.48 | 180,539 | -0.29(-0.51%) |
Mar 11, 2011 | 56.31 | 56.86 | 56.31 | 56.77 | 26,152 | +0.23(+0.41%) |
Mar 10, 2011 | 57.15 | 57.15 | 56.52 | 56.54 | 70,866 | -0.85(-1.48%) |
Mar 09, 2011 | 57.14 | 57.50 | 57.13 | 57.39 | 65,244 | +0.07(+0.13%) |
Mar 08, 2011 | 56.93 | 57.46 | 56.78 | 57.32 | 26,880 | +0.41(+0.72%) |
Mar 07, 2011 | 57.55 | 57.55 | 56.65 | 56.91 | 46,650 | -0.49(-0.86%) |
Mar 04, 2011 | 57.56 | 57.56 | 57.04 | 57.40 | 71,908 | -0.06(-0.10%) |
Mar 03, 2011 | 56.90 | 57.55 | 56.84 | 57.46 | 36,725 | +1.03(+1.83%) |
Mar 02, 2011 | 56.07 | 56.52 | 56.03 | 56.42 | 39,381 | +0.20(+0.36%) |
Mar 01, 2011 | 56.71 | 56.84 | 56.17 | 56.22 | 39,867 | -0.37(-0.66%) |
Feb 28, 2011 | 56.33 | 56.67 | 56.31 | 56.60 | 28,763 | +0.51(+0.91%) |
Feb 25, 2011 | 55.78 | 56.09 | 55.73 | 56.09 | 27,079 | +0.54(+0.97%) |
Feb 24, 2011 | 55.29 | 55.68 | 55.23 | 55.55 | 88,130 | +0.12(+0.21%) |
Feb 23, 2011 | 55.88 | 55.95 | 55.43 | 55.43 | 39,298 | -0.48(-0.86%) |
Feb 22, 2011 | 56.16 | 56.47 | 55.83 | 55.91 | 108,614 | -0.85(-1.50%) |
Feb 18, 2011 | 56.67 | 56.86 | 56.57 | 56.77 | 58,428 | +0.10(+0.18%) |
Feb 17, 2011 | 56.26 | 56.73 | 56.23 | 56.67 | 48,465 | +0.19(+0.34%) |
Feb 16, 2011 | 56.32 | 56.61 | 56.31 | 56.47 | 38,649 | +0.27(+0.47%) |
Feb 15, 2011 | 56.02 | 56.21 | 55.93 | 56.21 | 177,825 | +0.00(+0.00%) |
Feb 14, 2011 | 55.96 | 56.24 | 55.86 | 56.21 | 293,261 | +0.22(+0.39%) |
Feb 11, 2011 | 55.68 | 56.09 | 55.60 | 55.99 | 65,714 | +0.10(+0.18%) |
Feb 10, 2011 | 55.60 | 55.92 | 55.60 | 55.89 | 101,721 | +0.07(+0.12%) |
Feb 09, 2011 | 55.81 | 55.93 | 55.68 | 55.83 | 96,958 | -0.12(-0.21%) |
Feb 08, 2011 | 55.77 | 55.96 | 55.77 | 55.94 | 107,994 | +0.18(+0.32%) |
Feb 07, 2011 | 55.78 | 55.94 | 55.73 | 55.76 | 466,331 | -0.04(-0.06%) |
Feb 04, 2011 | 55.65 | 55.80 | 55.43 | 55.80 | 37,670 | +0.22(+0.39%) |
Feb 03, 2011 | 55.40 | 55.69 | 55.08 | 55.58 | 299,548 | +0.07(+0.12%) |
Feb 02, 2011 | 55.60 | 55.60 | 55.39 | 55.52 | 68,104 | -0.09(-0.16%) |