Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 60.42 | 60.54 | 59.79 | 60.04 | 339,593 | -0.26(-0.43%) |
Apr 28, 2011 | 60.10 | 60.77 | 59.95 | 60.30 | 251,837 | -0.04(-0.07%) |
Apr 27, 2011 | 59.80 | 60.38 | 59.36 | 60.34 | 307,849 | +0.81(+1.36%) |
Apr 26, 2011 | 59.33 | 59.67 | 59.07 | 59.53 | 304,854 | +0.24(+0.40%) |
Apr 25, 2011 | 60.21 | 60.34 | 59.23 | 59.29 | 233,863 | -1.04(-1.72%) |
Apr 21, 2011 | 60.57 | 60.57 | 59.85 | 60.33 | 225,007 | +0.23(+0.38%) |
Apr 20, 2011 | 60.40 | 60.42 | 59.80 | 60.10 | 334,763 | +0.69(+1.16%) |
Apr 19, 2011 | 59.56 | 59.93 | 58.92 | 59.41 | 323,981 | +0.16(+0.27%) |
Apr 18, 2011 | 58.85 | 59.60 | 58.61 | 59.25 | 511,448 | -0.59(-0.99%) |
Apr 15, 2011 | 59.52 | 59.88 | 58.86 | 59.84 | 333,911 | +0.34(+0.57%) |
Apr 14, 2011 | 59.34 | 59.68 | 59.18 | 59.50 | 332,003 | -0.41(-0.68%) |
Apr 13, 2011 | 60.42 | 60.65 | 59.03 | 59.91 | 446,337 | -0.25(-0.42%) |
Apr 12, 2011 | 60.19 | 60.64 | 59.86 | 60.16 | 432,770 | -0.48(-0.79%) |
Apr 11, 2011 | 60.78 | 61.56 | 60.39 | 60.64 | 296,712 | -0.04(-0.07%) |
Apr 08, 2011 | 62.65 | 62.83 | 60.55 | 60.68 | 212,572 | -1.44(-2.32%) |
Apr 07, 2011 | 61.87 | 62.56 | 61.62 | 62.12 | 285,075 | +0.24(+0.39%) |
Apr 06, 2011 | 62.28 | 62.70 | 61.56 | 61.88 | 201,943 | +0.07(+0.11%) |
Apr 05, 2011 | 61.56 | 62.41 | 61.05 | 61.81 | 360,037 | -0.05(-0.08%) |
Apr 04, 2011 | 62.77 | 62.93 | 61.73 | 61.86 | 255,260 | -0.64(-1.02%) |
Apr 01, 2011 | 61.76 | 63.12 | 61.24 | 62.50 | 778,371 | +1.35(+2.21%) |
Mar 31, 2011 | 60.20 | 61.22 | 60.18 | 61.15 | 369,110 | +0.70(+1.16%) |
Mar 30, 2011 | 59.83 | 60.71 | 59.35 | 60.45 | 243,233 | +0.92(+1.55%) |
Mar 29, 2011 | 58.78 | 59.66 | 58.61 | 59.53 | 256,288 | +0.62(+1.05%) |
Mar 28, 2011 | 59.81 | 59.94 | 58.80 | 58.91 | 256,538 | -0.78(-1.31%) |
Mar 25, 2011 | 58.86 | 60.09 | 58.59 | 59.69 | 301,393 | +1.00(+1.70%) |
Mar 24, 2011 | 58.35 | 58.88 | 57.80 | 58.69 | 263,497 | +0.67(+1.15%) |
Mar 23, 2011 | 58.05 | 58.30 | 57.25 | 58.02 | 242,972 | -0.18(-0.31%) |
Mar 22, 2011 | 58.89 | 58.94 | 57.89 | 58.20 | 352,507 | -0.57(-0.97%) |
Mar 21, 2011 | 57.94 | 58.77 | 57.91 | 58.77 | 321,959 | +1.34(+2.33%) |
Mar 18, 2011 | 57.91 | 57.97 | 57.28 | 57.43 | 570,535 | +0.38(+0.67%) |
Mar 17, 2011 | 57.95 | 58.14 | 56.96 | 57.05 | 507,388 | +0.00(+0.00%) |
Mar 16, 2011 | 57.81 | 57.99 | 56.64 | 57.05 | 404,550 | -0.98(-1.69%) |
Mar 15, 2011 | 57.95 | 58.21 | 57.52 | 58.03 | 938,646 | +0.51(+0.89%) |
Mar 14, 2011 | 57.24 | 58.09 | 57.17 | 57.52 | 549,979 | -0.39(-0.67%) |
Mar 11, 2011 | 57.28 | 58.28 | 57.21 | 57.91 | 1,463,572 | +0.34(+0.59%) |
Mar 10, 2011 | 58.27 | 58.83 | 57.42 | 57.57 | 325,850 | -1.55(-2.62%) |
Mar 09, 2011 | 56.98 | 59.29 | 56.77 | 59.12 | 501,250 | +2.14(+3.76%) |
Mar 08, 2011 | 55.35 | 57.78 | 55.05 | 56.98 | 535,554 | +1.73(+3.13%) |
Mar 07, 2011 | 56.88 | 56.96 | 54.66 | 55.25 | 687,760 | -1.59(-2.80%) |
Mar 04, 2011 | 58.01 | 58.17 | 56.64 | 56.84 | 549,819 | -1.23(-2.12%) |
Mar 03, 2011 | 58.31 | 58.82 | 57.36 | 58.07 | 435,551 | +0.56(+0.97%) |
Mar 02, 2011 | 56.76 | 58.15 | 56.76 | 57.51 | 346,338 | +0.74(+1.30%) |
Mar 01, 2011 | 58.30 | 58.86 | 56.49 | 56.77 | 589,386 | -1.34(-2.31%) |
Feb 28, 2011 | 58.70 | 59.16 | 57.47 | 58.11 | 365,714 | -0.34(-0.58%) |
Feb 25, 2011 | 57.19 | 58.57 | 57.00 | 58.45 | 416,740 | +1.53(+2.69%) |
Feb 24, 2011 | 57.70 | 57.71 | 56.15 | 56.92 | 877,867 | -0.86(-1.49%) |
Feb 23, 2011 | 56.40 | 58.22 | 56.00 | 57.78 | 1,410,835 | +0.44(+0.77%) |
Feb 22, 2011 | 58.64 | 58.73 | 56.97 | 57.34 | 736,466 | -1.96(-3.31%) |
Feb 18, 2011 | 59.27 | 59.62 | 59.03 | 59.30 | 270,352 | +0.26(+0.44%) |
Feb 17, 2011 | 57.98 | 59.20 | 57.85 | 59.04 | 313,955 | +0.90(+1.55%) |
Feb 16, 2011 | 57.51 | 58.54 | 57.39 | 58.14 | 388,401 | +0.88(+1.54%) |
Feb 15, 2011 | 58.65 | 59.27 | 56.97 | 57.26 | 722,254 | -1.74(-2.95%) |
Feb 14, 2011 | 59.64 | 59.80 | 58.91 | 59.00 | 227,222 | -0.54(-0.91%) |
Feb 11, 2011 | 58.86 | 59.79 | 58.44 | 59.54 | 202,817 | +0.36(+0.61%) |
Feb 10, 2011 | 59.13 | 59.71 | 58.77 | 59.18 | 450,443 | -0.31(-0.52%) |
Feb 09, 2011 | 58.97 | 59.61 | 58.77 | 59.49 | 409,785 | +0.30(+0.51%) |
Feb 08, 2011 | 58.30 | 59.33 | 57.99 | 59.19 | 357,951 | +0.94(+1.61%) |
Feb 07, 2011 | 56.40 | 58.26 | 56.31 | 58.25 | 443,505 | +1.98(+3.52%) |
Feb 04, 2011 | 55.67 | 56.44 | 55.36 | 56.27 | 303,296 | +0.75(+1.35%) |
Feb 03, 2011 | 55.22 | 55.98 | 54.42 | 55.52 | 548,940 | +0.13(+0.23%) |
Feb 02, 2011 | 55.81 | 56.25 | 55.33 | 55.39 | 408,431 | -0.71(-1.27%) |