Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 54.89 | 55.90 | 54.89 | 55.57 | 305,154 | +0.83(+1.52%) |
Apr 28, 2011 | 54.98 | 55.31 | 54.66 | 54.73 | 166,826 | -0.26(-0.46%) |
Apr 27, 2011 | 54.77 | 55.16 | 54.39 | 54.99 | 297,147 | +0.26(+0.48%) |
Apr 26, 2011 | 55.03 | 55.30 | 54.69 | 54.73 | 403,212 | -0.03(-0.05%) |
Apr 25, 2011 | 55.24 | 55.32 | 54.59 | 54.75 | 297,467 | -0.63(-1.14%) |
Apr 21, 2011 | 55.71 | 55.72 | 55.03 | 55.39 | 370,582 | -0.04(-0.07%) |
Apr 20, 2011 | 55.26 | 55.68 | 55.15 | 55.42 | 393,807 | +0.89(+1.63%) |
Apr 19, 2011 | 54.68 | 54.94 | 54.25 | 54.54 | 328,174 | +0.18(+0.33%) |
Apr 18, 2011 | 54.17 | 54.52 | 53.71 | 54.36 | 605,966 | -0.71(-1.29%) |
Apr 15, 2011 | 54.55 | 55.27 | 54.55 | 55.07 | 540,877 | +0.37(+0.67%) |
Apr 14, 2011 | 54.79 | 54.88 | 54.22 | 54.70 | 360,803 | -0.43(-0.79%) |
Apr 13, 2011 | 55.65 | 55.75 | 54.43 | 55.13 | 294,378 | -0.27(-0.49%) |
Apr 12, 2011 | 56.14 | 56.39 | 55.32 | 55.40 | 306,205 | -1.14(-2.02%) |
Apr 11, 2011 | 56.78 | 57.15 | 56.31 | 56.55 | 216,486 | -0.25(-0.45%) |
Apr 08, 2011 | 57.62 | 57.62 | 56.51 | 56.80 | 370,969 | -0.63(-1.10%) |
Apr 07, 2011 | 57.34 | 57.94 | 57.09 | 57.43 | 616,028 | +0.23(+0.40%) |
Apr 06, 2011 | 57.51 | 57.51 | 56.87 | 57.21 | 361,445 | +0.10(+0.18%) |
Apr 05, 2011 | 56.86 | 57.25 | 56.54 | 57.10 | 289,278 | +0.23(+0.40%) |
Apr 04, 2011 | 56.85 | 57.05 | 56.49 | 56.88 | 346,105 | +0.05(+0.08%) |
Apr 01, 2011 | 55.52 | 57.13 | 55.35 | 56.83 | 864,833 | +1.68(+3.04%) |
Mar 31, 2011 | 53.65 | 55.25 | 53.27 | 55.15 | 794,473 | +1.50(+2.79%) |
Mar 30, 2011 | 53.65 | 53.65 | 53.65 | 53.65 | 992,029 | +0.98(+1.86%) |
Mar 29, 2011 | 52.92 | 53.35 | 52.60 | 52.67 | 621,323 | -0.24(-0.45%) |
Mar 28, 2011 | 53.10 | 53.58 | 52.82 | 52.91 | 489,547 | -0.03(-0.05%) |
Mar 25, 2011 | 52.84 | 53.88 | 52.65 | 52.93 | 354,660 | +0.14(+0.27%) |
Mar 24, 2011 | 52.77 | 52.95 | 52.12 | 52.79 | 368,938 | +0.38(+0.72%) |
Mar 23, 2011 | 52.52 | 52.72 | 51.79 | 52.42 | 564,143 | -0.16(-0.30%) |
Mar 22, 2011 | 53.85 | 53.90 | 52.53 | 52.58 | 462,398 | -1.27(-2.36%) |
Mar 21, 2011 | 53.78 | 54.23 | 53.73 | 53.85 | 554,990 | +2.21(+4.27%) |
Mar 18, 2011 | 51.12 | 51.91 | 50.99 | 51.64 | 487,892 | +0.84(+1.65%) |
Mar 17, 2011 | 51.50 | 51.50 | 50.64 | 50.80 | 355,486 | +0.14(+0.28%) |
Mar 16, 2011 | 51.57 | 51.96 | 50.30 | 50.66 | 503,384 | -0.92(-1.79%) |
Mar 15, 2011 | 51.22 | 52.09 | 51.10 | 51.59 | 508,963 | +0.07(+0.13%) |
Mar 14, 2011 | 51.37 | 52.10 | 50.98 | 51.52 | 628,219 | -0.30(-0.58%) |
Mar 11, 2011 | 51.25 | 52.22 | 51.15 | 51.82 | 429,909 | -0.06(-0.11%) |
Mar 10, 2011 | 52.84 | 52.84 | 51.73 | 51.88 | 347,718 | -1.57(-2.93%) |
Mar 09, 2011 | 53.46 | 53.72 | 52.99 | 53.44 | 272,041 | +0.07(+0.12%) |
Mar 08, 2011 | 52.34 | 53.90 | 51.69 | 53.38 | 354,064 | +1.12(+2.15%) |
Mar 07, 2011 | 53.93 | 54.11 | 51.86 | 52.26 | 540,402 | -1.39(-2.58%) |
Mar 04, 2011 | 54.37 | 54.37 | 53.09 | 53.64 | 241,046 | -0.59(-1.10%) |
Mar 03, 2011 | 53.68 | 54.50 | 53.68 | 54.24 | 412,315 | +1.12(+2.11%) |
Mar 02, 2011 | 52.86 | 53.60 | 52.44 | 53.11 | 299,790 | +0.16(+0.30%) |
Mar 01, 2011 | 53.61 | 53.93 | 52.94 | 52.95 | 493,651 | -0.34(-0.64%) |
Feb 28, 2011 | 53.85 | 54.37 | 52.80 | 53.29 | 324,986 | -0.17(-0.32%) |
Feb 25, 2011 | 53.03 | 53.59 | 52.59 | 53.46 | 195,796 | +0.57(+1.07%) |
Feb 24, 2011 | 52.61 | 53.42 | 52.33 | 52.90 | 472,489 | +0.19(+0.36%) |
Feb 23, 2011 | 53.37 | 54.02 | 51.83 | 52.71 | 453,873 | -0.71(-1.32%) |
Feb 22, 2011 | 53.75 | 54.30 | 53.20 | 53.42 | 388,470 | -0.74(-1.38%) |
Feb 18, 2011 | 54.16 | 54.41 | 53.95 | 54.16 | 234,298 | +0.29(+0.54%) |
Feb 17, 2011 | 53.95 | 54.07 | 53.42 | 53.87 | 266,967 | -0.19(-0.35%) |
Feb 16, 2011 | 54.08 | 54.53 | 53.89 | 54.06 | 183,926 | +0.13(+0.24%) |
Feb 15, 2011 | 54.39 | 54.59 | 53.61 | 53.92 | 181,898 | -0.50(-0.92%) |
Feb 14, 2011 | 54.62 | 54.63 | 54.17 | 54.42 | 183,007 | -0.25(-0.47%) |
Feb 11, 2011 | 53.68 | 54.68 | 53.53 | 54.68 | 167,728 | +0.84(+1.56%) |
Feb 10, 2011 | 53.30 | 53.94 | 53.19 | 53.84 | 189,429 | +0.34(+0.63%) |
Feb 09, 2011 | 53.66 | 53.75 | 53.06 | 53.50 | 171,809 | -0.42(-0.79%) |
Feb 08, 2011 | 53.82 | 54.13 | 53.62 | 53.92 | 203,101 | +0.17(+0.32%) |
Feb 07, 2011 | 53.09 | 53.85 | 52.51 | 53.75 | 323,251 | +0.80(+1.51%) |
Feb 04, 2011 | 53.17 | 53.17 | 52.19 | 52.95 | 244,123 | -0.16(-0.30%) |
Feb 03, 2011 | 52.55 | 53.16 | 51.64 | 53.11 | 305,816 | +0.44(+0.84%) |
Feb 02, 2011 | 52.83 | 52.93 | 52.16 | 52.67 | 257,275 | -0.27(-0.52%) |