Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 53.63 | 53.85 | 53.58 | 53.74 | 1,324,161 | +0.11(+0.21%) |
Apr 28, 2011 | 53.47 | 53.70 | 53.42 | 53.63 | 1,919,309 | +0.07(+0.13%) |
Apr 27, 2011 | 53.39 | 53.61 | 53.05 | 53.56 | 1,658,585 | +0.29(+0.55%) |
Apr 26, 2011 | 52.98 | 53.37 | 52.90 | 53.27 | 1,379,853 | +0.46(+0.88%) |
Apr 25, 2011 | 52.90 | 52.91 | 52.62 | 52.80 | 2,309,785 | -0.10(-0.20%) |
Apr 21, 2011 | 52.78 | 52.91 | 52.66 | 52.90 | 1,381,681 | +0.39(+0.74%) |
Apr 20, 2011 | 52.30 | 52.56 | 52.22 | 52.52 | 2,330,291 | +0.93(+1.80%) |
Apr 19, 2011 | 51.40 | 51.61 | 51.24 | 51.59 | 2,384,624 | +0.28(+0.55%) |
Apr 18, 2011 | 51.28 | 51.36 | 50.79 | 51.30 | 2,244,516 | -0.52(-1.00%) |
Apr 15, 2011 | 51.82 | 51.95 | 51.52 | 51.82 | 3,006,372 | +0.14(+0.27%) |
Apr 14, 2011 | 51.36 | 51.76 | 51.20 | 51.68 | 3,361,918 | +0.00(+0.00%) |
Apr 13, 2011 | 51.78 | 51.86 | 51.41 | 51.68 | 2,661,184 | +0.18(+0.35%) |
Apr 12, 2011 | 51.61 | 51.73 | 51.31 | 51.50 | 1,892,515 | -0.40(-0.78%) |
Apr 11, 2011 | 52.16 | 52.29 | 51.76 | 51.91 | 2,711,781 | -0.19(-0.36%) |
Apr 08, 2011 | 52.54 | 52.57 | 51.85 | 52.10 | 1,729,315 | -0.22(-0.41%) |
Apr 07, 2011 | 52.34 | 52.57 | 52.02 | 52.31 | 1,961,043 | -0.09(-0.16%) |
Apr 06, 2011 | 52.60 | 52.67 | 52.22 | 52.40 | 3,718,936 | +0.05(+0.10%) |
Apr 05, 2011 | 52.15 | 52.58 | 52.15 | 52.35 | 2,425,054 | +0.08(+0.15%) |
Apr 04, 2011 | 52.38 | 52.46 | 52.13 | 52.27 | 1,904,992 | +0.03(+0.05%) |
Apr 01, 2011 | 52.41 | 52.49 | 52.11 | 52.24 | 2,220,380 | +0.22(+0.41%) |
Mar 31, 2011 | 52.01 | 52.15 | 51.92 | 52.03 | 3,693,576 | -0.01(-0.02%) |
Mar 30, 2011 | 52.04 | 52.04 | 52.04 | 52.04 | 3,964,025 | +0.34(+0.67%) |
Mar 29, 2011 | 51.30 | 51.72 | 51.12 | 51.69 | 3,051,253 | +0.35(+0.69%) |
Mar 28, 2011 | 51.55 | 51.73 | 51.32 | 51.34 | 2,680,451 | -0.13(-0.25%) |
Mar 25, 2011 | 51.44 | 51.73 | 51.36 | 51.47 | 4,319,797 | +0.17(+0.34%) |
Mar 24, 2011 | 51.04 | 51.36 | 50.77 | 51.30 | 3,317,082 | +0.58(+1.15%) |
Mar 23, 2011 | 50.39 | 50.85 | 50.14 | 50.71 | 3,102,315 | +0.21(+0.42%) |
Mar 22, 2011 | 50.64 | 50.70 | 50.41 | 50.50 | 1,885,248 | -0.12(-0.24%) |
Mar 21, 2011 | 50.69 | 50.76 | 50.55 | 50.62 | 2,927,552 | +0.86(+1.72%) |
Mar 18, 2011 | 50.30 | 50.42 | 49.68 | 49.76 | 3,795,667 | +0.04(+0.09%) |
Mar 17, 2011 | 49.91 | 50.03 | 49.55 | 49.72 | 3,757,937 | +0.40(+0.80%) |
Mar 16, 2011 | 50.01 | 50.16 | 48.83 | 49.32 | 5,693,064 | -0.83(-1.65%) |
Mar 15, 2011 | 49.88 | 50.41 | 49.83 | 50.15 | 5,181,813 | -0.56(-1.10%) |
Mar 14, 2011 | 50.72 | 50.89 | 50.30 | 50.70 | 3,190,317 | -0.26(-0.50%) |
Mar 11, 2011 | 50.42 | 51.13 | 50.39 | 50.96 | 4,212,935 | +0.35(+0.69%) |
Mar 10, 2011 | 51.00 | 51.04 | 50.54 | 50.61 | 2,942,091 | -0.94(-1.83%) |
Mar 09, 2011 | 51.59 | 51.71 | 51.27 | 51.55 | 2,469,324 | -0.12(-0.23%) |
Mar 08, 2011 | 51.38 | 51.88 | 51.11 | 51.67 | 5,293,515 | +0.30(+0.58%) |
Mar 07, 2011 | 52.08 | 52.17 | 48.02 | 51.37 | 2,750,767 | -0.52(-1.01%) |
Mar 04, 2011 | 52.18 | 52.28 | 51.57 | 51.90 | 3,402,545 | -0.34(-0.66%) |
Mar 03, 2011 | 51.76 | 52.29 | 51.75 | 52.24 | 2,112,510 | +0.91(+1.77%) |
Mar 02, 2011 | 51.02 | 51.55 | 51.02 | 51.33 | 2,647,670 | +0.16(+0.32%) |
Mar 01, 2011 | 52.25 | 52.25 | 51.11 | 51.17 | 3,106,951 | -0.86(-1.65%) |
Feb 28, 2011 | 52.04 | 52.14 | 51.72 | 52.02 | 3,178,749 | +0.26(+0.50%) |
Feb 25, 2011 | 51.46 | 51.84 | 51.42 | 51.77 | 3,901,052 | +0.57(+1.11%) |
Feb 24, 2011 | 51.17 | 51.43 | 50.71 | 51.20 | 3,783,361 | -0.01(-0.02%) |
Feb 23, 2011 | 51.64 | 51.67 | 50.82 | 51.21 | 4,123,672 | -0.41(-0.80%) |
Feb 22, 2011 | 52.23 | 52.49 | 51.53 | 51.62 | 5,635,545 | -1.13(-2.15%) |
Feb 18, 2011 | 52.75 | 52.85 | 52.58 | 52.75 | 1,752,701 | +0.06(+0.11%) |
Feb 17, 2011 | 52.38 | 52.74 | 52.37 | 52.69 | 1,651,392 | +0.12(+0.23%) |
Feb 16, 2011 | 52.44 | 52.67 | 52.35 | 52.57 | 2,988,616 | +0.37(+0.70%) |
Feb 15, 2011 | 52.22 | 52.33 | 52.05 | 52.20 | 1,686,214 | -0.20(-0.38%) |
Feb 14, 2011 | 52.24 | 52.46 | 52.21 | 52.40 | 1,912,103 | +0.14(+0.26%) |
Feb 11, 2011 | 51.80 | 52.30 | 51.71 | 52.27 | 2,737,027 | +0.36(+0.69%) |
Feb 10, 2011 | 51.57 | 51.96 | 51.47 | 51.90 | 3,435,042 | +0.02(+0.03%) |
Feb 09, 2011 | 51.87 | 52.02 | 51.66 | 51.89 | 3,206,727 | -0.09(-0.17%) |
Feb 08, 2011 | 51.82 | 51.97 | 51.63 | 51.97 | 2,927,118 | +0.23(+0.45%) |
Feb 07, 2011 | 51.59 | 51.92 | 51.53 | 51.74 | 3,258,840 | +0.31(+0.60%) |
Feb 04, 2011 | 51.22 | 51.45 | 51.06 | 51.43 | 2,437,433 | +0.27(+0.54%) |
Feb 03, 2011 | 51.03 | 51.25 | 50.71 | 51.16 | 2,350,854 | +0.12(+0.24%) |
Feb 02, 2011 | 50.93 | 51.19 | 50.93 | 51.04 | 2,734,679 | -0.04(-0.08%) |