Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 60.50 | 60.73 | 60.05 | 60.44 | 353,890 | +0.10(+0.17%) |
Apr 28, 2011 | 60.25 | 60.59 | 60.07 | 60.34 | 390,594 | -0.03(-0.05%) |
Apr 27, 2011 | 59.99 | 60.41 | 59.85 | 60.37 | 595,168 | +0.54(+0.90%) |
Apr 26, 2011 | 59.62 | 60.32 | 59.62 | 59.83 | 814,858 | +0.42(+0.71%) |
Apr 25, 2011 | 59.30 | 60.10 | 58.69 | 59.41 | 1,250,471 | +2.16(+3.77%) |
Apr 21, 2011 | 57.00 | 57.58 | 56.43 | 57.25 | 380,564 | +0.56(+0.99%) |
Apr 20, 2011 | 57.19 | 57.57 | 56.69 | 56.69 | 548,741 | +0.23(+0.41%) |
Apr 19, 2011 | 56.76 | 57.16 | 56.13 | 56.46 | 511,828 | +0.07(+0.12%) |
Apr 18, 2011 | 56.88 | 57.49 | 55.98 | 56.39 | 902,472 | -1.28(-2.22%) |
Apr 15, 2011 | 56.77 | 57.81 | 56.66 | 57.67 | 611,185 | +0.85(+1.50%) |
Apr 14, 2011 | 56.79 | 57.55 | 56.40 | 56.82 | 436,219 | -0.01(-0.02%) |
Apr 13, 2011 | 57.52 | 57.52 | 56.52 | 56.83 | 300,764 | -0.16(-0.28%) |
Apr 12, 2011 | 57.17 | 57.46 | 56.66 | 56.99 | 436,594 | -0.38(-0.66%) |
Apr 11, 2011 | 57.76 | 58.00 | 57.18 | 57.37 | 287,092 | -0.47(-0.81%) |
Apr 08, 2011 | 58.59 | 58.86 | 57.48 | 57.84 | 478,142 | -0.54(-0.92%) |
Apr 07, 2011 | 58.25 | 59.05 | 58.15 | 58.38 | 710,751 | +0.02(+0.03%) |
Apr 06, 2011 | 58.24 | 58.41 | 57.91 | 58.36 | 586,178 | +0.49(+0.85%) |
Apr 05, 2011 | 57.48 | 58.32 | 57.43 | 57.87 | 444,156 | +0.13(+0.23%) |
Apr 04, 2011 | 57.43 | 58.08 | 57.25 | 57.74 | 536,343 | +0.34(+0.59%) |
Apr 01, 2011 | 57.21 | 57.93 | 57.16 | 57.40 | 1,008,750 | +0.47(+0.83%) |
Mar 31, 2011 | 57.18 | 57.76 | 56.84 | 56.93 | 832,401 | -0.42(-0.73%) |
Mar 30, 2011 | 57.32 | 57.78 | 57.07 | 57.35 | 606,651 | +0.18(+0.31%) |
Mar 29, 2011 | 56.32 | 57.99 | 56.21 | 57.17 | 918,425 | +0.65(+1.15%) |
Mar 28, 2011 | 56.11 | 57.05 | 55.65 | 56.52 | 1,212,337 | +1.70(+3.10%) |
Mar 25, 2011 | 54.30 | 55.58 | 54.18 | 54.82 | 418,831 | +0.60(+1.11%) |
Mar 24, 2011 | 54.40 | 54.53 | 53.75 | 54.22 | 643,279 | +0.05(+0.09%) |
Mar 23, 2011 | 54.25 | 54.27 | 53.74 | 54.17 | 512,300 | -0.36(-0.66%) |
Mar 22, 2011 | 54.65 | 54.85 | 54.12 | 54.53 | 738,274 | +0.03(+0.06%) |
Mar 21, 2011 | 54.38 | 54.73 | 53.67 | 54.50 | 1,017,934 | +1.19(+2.23%) |
Mar 18, 2011 | 53.25 | 53.43 | 52.85 | 53.31 | 746,234 | +0.96(+1.83%) |
Mar 17, 2011 | 53.36 | 53.36 | 52.10 | 52.35 | 534,111 | -0.08(-0.15%) |
Mar 16, 2011 | 52.70 | 53.06 | 52.19 | 52.43 | 742,763 | -0.25(-0.47%) |
Mar 15, 2011 | 51.75 | 53.27 | 51.75 | 52.68 | 844,407 | -0.71(-1.33%) |
Mar 14, 2011 | 52.52 | 53.50 | 52.47 | 53.39 | 677,237 | +0.07(+0.13%) |
Mar 11, 2011 | 53.16 | 53.95 | 53.05 | 53.32 | 462,976 | -0.23(-0.43%) |
Mar 10, 2011 | 53.93 | 54.35 | 53.42 | 53.55 | 744,904 | -1.33(-2.42%) |
Mar 09, 2011 | 54.68 | 55.05 | 54.22 | 54.88 | 800,979 | +0.18(+0.32%) |
Mar 08, 2011 | 53.27 | 55.10 | 53.21 | 54.70 | 742,789 | +1.41(+2.64%) |
Mar 07, 2011 | 54.42 | 54.56 | 53.26 | 53.30 | 368,250 | -0.79(-1.46%) |
Mar 04, 2011 | 53.84 | 54.18 | 53.61 | 54.09 | 509,657 | +0.23(+0.43%) |
Mar 03, 2011 | 52.87 | 53.87 | 52.84 | 53.86 | 620,109 | +1.33(+2.53%) |
Mar 02, 2011 | 53.13 | 53.24 | 52.29 | 52.53 | 618,193 | -0.71(-1.33%) |
Mar 01, 2011 | 54.00 | 54.00 | 52.89 | 53.24 | 623,148 | -0.94(-1.73%) |
Feb 28, 2011 | 54.62 | 54.70 | 53.93 | 54.18 | 312,220 | -0.12(-0.22%) |
Feb 25, 2011 | 52.97 | 54.46 | 52.82 | 54.30 | 616,021 | +1.52(+2.88%) |
Feb 24, 2011 | 53.53 | 53.65 | 52.26 | 52.78 | 689,126 | -0.56(-1.05%) |
Feb 23, 2011 | 54.55 | 54.97 | 53.17 | 53.34 | 533,412 | -1.22(-2.24%) |
Feb 22, 2011 | 54.70 | 55.65 | 54.17 | 54.56 | 440,243 | -0.94(-1.69%) |
Feb 18, 2011 | 55.46 | 55.78 | 54.93 | 55.50 | 288,404 | +0.14(+0.25%) |
Feb 17, 2011 | 55.53 | 55.53 | 55.09 | 55.36 | 228,311 | -0.33(-0.59%) |
Feb 16, 2011 | 55.39 | 56.18 | 55.05 | 55.69 | 506,769 | +0.58(+1.05%) |
Feb 15, 2011 | 55.38 | 55.76 | 54.93 | 55.11 | 293,965 | -0.44(-0.79%) |
Feb 14, 2011 | 54.98 | 55.62 | 54.37 | 55.55 | 484,550 | +0.67(+1.22%) |
Feb 11, 2011 | 53.47 | 55.10 | 53.26 | 54.88 | 612,249 | +1.23(+2.29%) |
Feb 10, 2011 | 52.88 | 53.97 | 52.76 | 53.65 | 250,045 | +0.34(+0.64%) |
Feb 09, 2011 | 53.46 | 53.59 | 52.80 | 53.31 | 309,627 | -0.40(-0.74%) |
Feb 08, 2011 | 53.24 | 53.93 | 52.89 | 53.71 | 268,605 | +0.35(+0.66%) |
Feb 07, 2011 | 53.21 | 54.44 | 52.84 | 53.36 | 376,712 | -0.62(-1.15%) |
Feb 04, 2011 | 53.63 | 54.10 | 53.05 | 53.98 | 293,175 | +0.40(+0.75%) |
Feb 03, 2011 | 53.10 | 53.66 | 52.79 | 53.58 | 331,518 | +0.19(+0.36%) |
Feb 02, 2011 | 52.80 | 53.56 | 52.80 | 53.39 | 314,297 | +0.21(+0.39%) |