Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 59.67 | 60.30 | 59.66 | 59.81 | 2,801,616 | -0.53(-0.88%) |
Apr 28, 2011 | 58.13 | 60.63 | 58.01 | 60.34 | 5,354,705 | +2.21(+3.80%) |
Apr 27, 2011 | 57.59 | 58.85 | 57.42 | 58.13 | 3,712,133 | +0.88(+1.54%) |
Apr 26, 2011 | 56.41 | 57.32 | 56.10 | 57.25 | 4,376,459 | +0.17(+0.30%) |
Apr 25, 2011 | 57.30 | 57.38 | 56.46 | 57.08 | 3,509,010 | -0.57(-0.99%) |
Apr 21, 2011 | 57.16 | 57.72 | 56.42 | 57.65 | 2,370,548 | +0.39(+0.68%) |
Apr 20, 2011 | 56.23 | 57.83 | 56.23 | 57.26 | 3,499,319 | +2.18(+3.96%) |
Apr 19, 2011 | 54.82 | 55.60 | 54.82 | 55.08 | 2,273,861 | +0.50(+0.92%) |
Apr 18, 2011 | 53.76 | 54.65 | 53.50 | 54.58 | 2,581,897 | +0.12(+0.22%) |
Apr 15, 2011 | 54.53 | 55.00 | 54.39 | 54.46 | 2,817,120 | +0.04(+0.07%) |
Apr 14, 2011 | 53.93 | 54.62 | 53.43 | 54.42 | 4,314,761 | +0.45(+0.83%) |
Apr 13, 2011 | 52.43 | 54.09 | 52.25 | 53.97 | 4,555,509 | +1.89(+3.63%) |
Apr 12, 2011 | 50.48 | 52.17 | 50.34 | 52.08 | 3,675,436 | +1.15(+2.26%) |
Apr 11, 2011 | 50.72 | 51.30 | 50.67 | 50.93 | 2,490,155 | +0.17(+0.33%) |
Apr 08, 2011 | 51.18 | 51.46 | 50.38 | 50.76 | 2,367,907 | -0.56(-1.09%) |
Apr 07, 2011 | 52.46 | 52.97 | 51.18 | 51.32 | 4,116,789 | -1.12(-2.14%) |
Apr 06, 2011 | 53.33 | 53.33 | 52.35 | 52.44 | 2,431,799 | -0.65(-1.22%) |
Apr 05, 2011 | 52.69 | 53.53 | 52.33 | 53.09 | 1,809,450 | +0.16(+0.30%) |
Apr 04, 2011 | 53.19 | 53.19 | 52.36 | 52.93 | 1,493,594 | +0.23(+0.44%) |
Apr 01, 2011 | 52.49 | 53.60 | 52.41 | 52.70 | 2,275,418 | +0.66(+1.27%) |
Mar 31, 2011 | 52.30 | 52.38 | 51.75 | 52.04 | 2,344,248 | -0.35(-0.67%) |
Mar 30, 2011 | 52.39 | 52.39 | 52.39 | 52.39 | 2,140,712 | +0.74(+1.43%) |
Mar 29, 2011 | 50.98 | 52.06 | 50.82 | 51.65 | 2,358,487 | +0.43(+0.84%) |
Mar 28, 2011 | 51.98 | 52.08 | 51.18 | 51.22 | 2,008,245 | -0.80(-1.54%) |
Mar 25, 2011 | 51.83 | 52.36 | 51.64 | 52.02 | 2,360,874 | +0.42(+0.81%) |
Mar 24, 2011 | 51.82 | 52.00 | 51.50 | 51.60 | 2,183,611 | +0.28(+0.55%) |
Mar 23, 2011 | 50.94 | 51.64 | 50.13 | 51.32 | 2,412,817 | +0.23(+0.45%) |
Mar 22, 2011 | 51.50 | 51.77 | 51.06 | 51.09 | 1,930,521 | -0.36(-0.70%) |
Mar 21, 2011 | 51.79 | 51.95 | 51.36 | 51.45 | 4,357,791 | +1.62(+3.25%) |
Mar 18, 2011 | 51.42 | 51.42 | 49.24 | 49.83 | 7,205,753 | -1.01(-1.99%) |
Mar 17, 2011 | 51.59 | 51.75 | 50.77 | 50.84 | 4,695,348 | +0.24(+0.47%) |
Mar 16, 2011 | 51.86 | 52.05 | 49.89 | 50.60 | 6,172,280 | -1.42(-2.73%) |
Mar 15, 2011 | 51.35 | 52.35 | 51.26 | 52.02 | 7,988,885 | -1.09(-2.05%) |
Mar 14, 2011 | 54.30 | 54.30 | 52.41 | 53.11 | 7,446,818 | -2.97(-5.30%) |
Mar 11, 2011 | 54.96 | 56.29 | 54.82 | 56.08 | 2,400,772 | -0.05(-0.09%) |
Mar 10, 2011 | 55.15 | 56.71 | 54.94 | 56.13 | 3,091,876 | +0.08(+0.14%) |
Mar 09, 2011 | 55.52 | 56.19 | 55.24 | 56.05 | 1,742,826 | +0.28(+0.50%) |
Mar 08, 2011 | 54.63 | 55.99 | 54.14 | 55.77 | 2,326,152 | +1.15(+2.11%) |
Mar 07, 2011 | 55.30 | 55.78 | 54.19 | 54.62 | 2,282,176 | -0.31(-0.56%) |
Mar 04, 2011 | 55.44 | 55.49 | 54.44 | 54.93 | 2,289,141 | -0.52(-0.94%) |
Mar 03, 2011 | 54.92 | 55.60 | 54.84 | 55.45 | 2,125,122 | +0.98(+1.80%) |
Mar 02, 2011 | 53.72 | 55.00 | 53.72 | 54.47 | 2,078,902 | +0.56(+1.04%) |
Mar 01, 2011 | 55.18 | 55.34 | 53.74 | 53.91 | 2,569,975 | -1.01(-1.84%) |
Feb 28, 2011 | 54.85 | 55.17 | 54.59 | 54.92 | 1,834,229 | +0.39(+0.72%) |
Feb 25, 2011 | 54.35 | 55.08 | 54.01 | 54.53 | 2,256,217 | +0.41(+0.76%) |
Feb 24, 2011 | 54.22 | 55.07 | 53.31 | 54.12 | 4,065,841 | -0.06(-0.11%) |
Feb 23, 2011 | 56.35 | 56.35 | 53.41 | 54.18 | 4,982,137 | -2.18(-3.87%) |
Feb 22, 2011 | 56.52 | 57.67 | 56.22 | 56.36 | 3,060,769 | -1.92(-3.29%) |
Feb 18, 2011 | 56.55 | 58.28 | 56.53 | 58.28 | 3,187,355 | +1.63(+2.88%) |
Feb 17, 2011 | 56.96 | 57.49 | 56.59 | 56.65 | 2,203,321 | -0.68(-1.19%) |
Feb 16, 2011 | 57.55 | 58.10 | 57.11 | 57.33 | 1,794,936 | -0.04(-0.07%) |
Feb 15, 2011 | 57.73 | 57.99 | 57.22 | 57.37 | 1,954,918 | -0.60(-1.04%) |
Feb 14, 2011 | 57.72 | 58.04 | 57.50 | 57.97 | 1,844,450 | +0.11(+0.19%) |
Feb 11, 2011 | 57.44 | 58.02 | 57.16 | 57.86 | 2,057,278 | +0.25(+0.43%) |
Feb 10, 2011 | 57.12 | 57.65 | 56.87 | 57.61 | 2,107,701 | +0.20(+0.35%) |
Feb 09, 2011 | 57.05 | 57.80 | 56.70 | 57.41 | 2,612,167 | +0.20(+0.35%) |
Feb 08, 2011 | 56.03 | 57.26 | 55.96 | 57.21 | 3,101,134 | +1.32(+2.36%) |
Feb 07, 2011 | 55.02 | 56.19 | 54.95 | 55.89 | 4,060,061 | +1.30(+2.38%) |
Feb 04, 2011 | 54.20 | 54.70 | 53.71 | 54.59 | 3,381,961 | +0.39(+0.72%) |
Feb 03, 2011 | 54.10 | 54.68 | 53.77 | 54.20 | 3,095,122 | +0.34(+0.63%) |
Feb 02, 2011 | 53.86 | 54.04 | 52.93 | 53.86 | 3,068,766 | -0.14(-0.26%) |