Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 61.51 | 61.91 | 60.40 | 61.21 | 2,623,291 | -0.22(-0.36%) |
Apr 28, 2011 | 60.61 | 61.85 | 60.61 | 61.43 | 3,593,346 | +0.80(+1.31%) |
Apr 27, 2011 | 60.10 | 60.78 | 59.77 | 60.63 | 2,749,083 | +0.77(+1.29%) |
Apr 26, 2011 | 59.88 | 60.17 | 59.40 | 59.86 | 2,436,691 | +0.16(+0.26%) |
Apr 25, 2011 | 58.84 | 60.05 | 58.75 | 59.71 | 2,269,172 | +0.67(+1.14%) |
Apr 21, 2011 | 58.79 | 59.12 | 58.26 | 59.04 | 2,316,848 | +0.45(+0.78%) |
Apr 20, 2011 | 58.59 | 58.59 | 57.79 | 58.58 | 2,360,751 | +0.67(+1.15%) |
Apr 19, 2011 | 57.75 | 58.13 | 57.46 | 57.91 | 2,253,422 | +0.17(+0.30%) |
Apr 18, 2011 | 57.81 | 57.91 | 57.36 | 57.74 | 2,258,094 | -0.36(-0.63%) |
Apr 15, 2011 | 57.50 | 58.34 | 57.38 | 58.11 | 3,289,400 | +0.68(+1.19%) |
Apr 14, 2011 | 55.94 | 57.59 | 55.81 | 57.42 | 3,215,464 | +1.28(+2.28%) |
Apr 13, 2011 | 56.11 | 56.43 | 55.99 | 56.14 | 1,904,600 | +0.15(+0.28%) |
Apr 12, 2011 | 56.26 | 56.55 | 55.87 | 55.98 | 2,483,424 | -0.53(-0.94%) |
Apr 11, 2011 | 56.46 | 56.95 | 56.19 | 56.51 | 2,504,113 | +0.05(+0.09%) |
Apr 08, 2011 | 57.19 | 57.29 | 56.20 | 56.46 | 2,800,905 | -0.38(-0.68%) |
Apr 07, 2011 | 57.12 | 57.25 | 55.88 | 56.85 | 6,253,450 | -0.51(-0.89%) |
Apr 06, 2011 | 57.40 | 57.43 | 56.98 | 57.35 | 1,397,559 | +0.09(+0.16%) |
Apr 05, 2011 | 57.05 | 57.64 | 56.95 | 57.26 | 2,103,417 | +0.11(+0.19%) |
Apr 04, 2011 | 57.35 | 57.65 | 57.01 | 57.16 | 2,050,780 | -0.09(-0.15%) |
Apr 01, 2011 | 57.45 | 57.74 | 56.98 | 57.24 | 2,698,822 | -0.03(-0.05%) |
Mar 31, 2011 | 56.77 | 57.59 | 56.77 | 57.27 | 2,729,776 | +0.26(+0.45%) |
Mar 30, 2011 | 57.01 | 57.01 | 57.01 | 57.01 | 3,289,724 | +0.40(+0.71%) |
Mar 29, 2011 | 56.23 | 56.67 | 55.49 | 56.61 | 2,424,228 | +0.42(+0.75%) |
Mar 28, 2011 | 55.98 | 56.50 | 55.95 | 56.19 | 2,406,843 | +0.27(+0.48%) |
Mar 25, 2011 | 55.44 | 56.13 | 55.26 | 55.92 | 2,013,512 | +0.51(+0.93%) |
Mar 24, 2011 | 55.24 | 55.61 | 54.70 | 55.41 | 2,524,979 | +0.43(+0.78%) |
Mar 23, 2011 | 55.93 | 55.95 | 54.87 | 54.98 | 2,944,476 | -1.08(-1.93%) |
Mar 22, 2011 | 56.20 | 56.36 | 55.75 | 56.06 | 2,973,562 | -0.21(-0.37%) |
Mar 21, 2011 | 56.45 | 56.71 | 56.23 | 56.27 | 2,626,363 | +0.76(+1.37%) |
Mar 18, 2011 | 55.89 | 56.15 | 55.31 | 55.51 | 4,299,309 | +0.34(+0.62%) |
Mar 17, 2011 | 55.79 | 55.89 | 54.68 | 55.17 | 3,547,872 | +0.18(+0.32%) |
Mar 16, 2011 | 55.90 | 56.02 | 54.61 | 55.00 | 3,333,535 | -1.05(-1.88%) |
Mar 15, 2011 | 56.08 | 56.57 | 56.01 | 56.05 | 3,417,393 | -0.40(-0.71%) |
Mar 14, 2011 | 56.69 | 57.04 | 56.31 | 56.45 | 2,620,375 | -0.66(-1.15%) |
Mar 11, 2011 | 56.36 | 57.20 | 56.11 | 57.11 | 2,166,064 | +0.79(+1.39%) |
Mar 10, 2011 | 56.42 | 56.82 | 56.21 | 56.32 | 2,486,677 | -0.60(-1.06%) |
Mar 09, 2011 | 57.12 | 57.60 | 56.67 | 56.93 | 2,168,313 | -0.38(-0.66%) |
Mar 08, 2011 | 56.83 | 57.66 | 56.72 | 57.30 | 2,174,621 | +0.68(+1.21%) |
Mar 07, 2011 | 57.26 | 57.45 | 56.25 | 56.62 | 1,816,170 | -0.37(-0.66%) |
Mar 04, 2011 | 57.21 | 57.59 | 56.58 | 56.99 | 2,048,018 | -0.39(-0.68%) |
Mar 03, 2011 | 57.01 | 57.47 | 56.98 | 57.38 | 2,503,117 | +1.04(+1.85%) |
Mar 02, 2011 | 57.21 | 57.60 | 56.25 | 56.34 | 3,480,197 | -0.86(-1.50%) |
Mar 01, 2011 | 58.96 | 59.05 | 57.17 | 57.20 | 4,150,333 | -1.60(-2.73%) |
Feb 28, 2011 | 57.33 | 58.93 | 57.33 | 58.81 | 3,872,876 | +1.64(+2.86%) |
Feb 25, 2011 | 56.74 | 57.22 | 56.50 | 57.17 | 3,953,342 | +0.72(+1.27%) |
Feb 24, 2011 | 57.16 | 57.16 | 55.71 | 56.46 | 2,910,817 | -0.72(-1.25%) |
Feb 23, 2011 | 57.50 | 57.99 | 56.55 | 57.17 | 3,691,207 | -0.48(-0.83%) |
Feb 22, 2011 | 57.12 | 58.03 | 57.11 | 57.65 | 3,352,999 | -0.03(-0.06%) |
Feb 18, 2011 | 57.99 | 57.99 | 57.26 | 57.68 | 2,632,836 | -0.10(-0.18%) |
Feb 17, 2011 | 57.47 | 57.87 | 57.35 | 57.79 | 1,577,419 | +0.17(+0.30%) |
Feb 16, 2011 | 57.43 | 57.92 | 57.24 | 57.61 | 2,390,887 | +0.51(+0.90%) |
Feb 15, 2011 | 56.89 | 57.63 | 56.72 | 57.10 | 1,660,825 | -0.10(-0.17%) |
Feb 14, 2011 | 57.42 | 57.50 | 56.65 | 57.20 | 2,243,693 | -0.07(-0.12%) |
Feb 11, 2011 | 56.81 | 57.42 | 56.55 | 57.27 | 2,335,991 | +0.40(+0.70%) |
Feb 10, 2011 | 56.29 | 57.08 | 56.12 | 56.87 | 3,248,710 | +0.51(+0.90%) |
Feb 09, 2011 | 56.36 | 56.70 | 56.02 | 56.36 | 2,375,638 | -0.01(-0.01%) |
Feb 08, 2011 | 55.84 | 56.40 | 55.56 | 56.36 | 3,094,891 | +0.66(+1.18%) |
Feb 07, 2011 | 55.02 | 55.74 | 54.95 | 55.71 | 5,177,862 | +0.83(+1.51%) |
Feb 04, 2011 | 55.29 | 55.69 | 54.57 | 54.88 | 4,571,513 | -0.65(-1.17%) |
Feb 03, 2011 | 54.43 | 55.65 | 54.43 | 55.53 | 4,024,105 | +0.97(+1.78%) |
Feb 02, 2011 | 54.28 | 54.88 | 54.01 | 54.56 | 3,146,900 | +0.21(+0.39%) |