Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 52.81 | 53.07 | 52.69 | 52.94 | 3,111,490 | +0.13(+0.24%) |
Apr 28, 2011 | 52.90 | 52.99 | 52.43 | 52.81 | 3,596,842 | -0.07(-0.13%) |
Apr 27, 2011 | 52.82 | 53.31 | 52.58 | 52.88 | 2,587,384 | +0.08(+0.15%) |
Apr 26, 2011 | 52.08 | 53.18 | 52.00 | 52.80 | 4,532,838 | +1.07(+2.07%) |
Apr 25, 2011 | 51.67 | 52.01 | 51.50 | 51.73 | 3,680,992 | -0.23(-0.44%) |
Apr 21, 2011 | 52.01 | 52.14 | 51.84 | 51.96 | 2,860,641 | -0.07(-0.13%) |
Apr 20, 2011 | 51.88 | 52.59 | 51.83 | 52.02 | 2,963,266 | +0.58(+1.13%) |
Apr 19, 2011 | 51.59 | 51.77 | 51.32 | 51.44 | 2,985,589 | +0.07(+0.14%) |
Apr 18, 2011 | 51.74 | 51.79 | 51.13 | 51.37 | 4,369,146 | -0.86(-1.65%) |
Apr 15, 2011 | 52.11 | 52.35 | 51.76 | 52.23 | 3,769,800 | +0.31(+0.59%) |
Apr 14, 2011 | 52.02 | 52.46 | 50.64 | 51.92 | 5,770,200 | -0.39(-0.74%) |
Apr 13, 2011 | 53.73 | 54.02 | 51.99 | 52.31 | 6,363,236 | -1.38(-2.56%) |
Apr 12, 2011 | 53.79 | 53.79 | 53.45 | 53.69 | 2,787,464 | -0.09(-0.17%) |
Apr 11, 2011 | 53.67 | 54.25 | 53.47 | 53.78 | 2,730,094 | +0.01(+0.01%) |
Apr 08, 2011 | 54.64 | 54.72 | 53.57 | 53.77 | 2,903,433 | -0.86(-1.58%) |
Apr 07, 2011 | 54.30 | 54.64 | 54.05 | 54.64 | 2,510,355 | +0.20(+0.37%) |
Apr 06, 2011 | 54.18 | 54.61 | 54.01 | 54.44 | 2,664,902 | +0.25(+0.47%) |
Apr 05, 2011 | 53.81 | 54.53 | 53.71 | 54.18 | 3,005,112 | +0.08(+0.15%) |
Apr 04, 2011 | 53.94 | 54.27 | 53.77 | 54.10 | 2,704,041 | +0.01(+0.01%) |
Apr 01, 2011 | 53.77 | 54.33 | 53.68 | 54.09 | 2,313,905 | +0.39(+0.72%) |
Mar 31, 2011 | 53.33 | 53.89 | 53.29 | 53.71 | 4,337,391 | +0.43(+0.80%) |
Mar 30, 2011 | 53.28 | 53.28 | 53.28 | 53.28 | 3,409,695 | -0.39(-0.73%) |
Mar 29, 2011 | 53.60 | 53.82 | 53.15 | 53.67 | 2,377,293 | +0.06(+0.11%) |
Mar 28, 2011 | 53.95 | 54.11 | 53.51 | 53.61 | 1,991,867 | -0.07(-0.14%) |
Mar 25, 2011 | 54.17 | 54.23 | 53.67 | 53.69 | 2,880,327 | -0.29(-0.53%) |
Mar 24, 2011 | 54.54 | 54.61 | 53.85 | 53.97 | 2,966,535 | -0.25(-0.47%) |
Mar 23, 2011 | 54.09 | 54.33 | 53.84 | 54.23 | 2,632,153 | -0.08(-0.15%) |
Mar 22, 2011 | 54.36 | 54.56 | 54.11 | 54.31 | 1,877,964 | +0.05(+0.09%) |
Mar 21, 2011 | 54.48 | 54.56 | 54.22 | 54.26 | 3,410,280 | +0.47(+0.87%) |
Mar 18, 2011 | 54.39 | 54.44 | 53.51 | 53.79 | 5,026,423 | +0.08(+0.15%) |
Mar 17, 2011 | 53.30 | 54.09 | 53.07 | 53.71 | 4,372,467 | +1.35(+2.57%) |
Mar 16, 2011 | 52.96 | 53.51 | 52.24 | 52.37 | 3,886,064 | -0.86(-1.61%) |
Mar 15, 2011 | 53.01 | 53.57 | 52.96 | 53.23 | 3,616,811 | -0.53(-0.98%) |
Mar 14, 2011 | 53.27 | 53.92 | 53.17 | 53.75 | 7,889,259 | +0.00(+0.00%) |
Mar 11, 2011 | 52.83 | 53.96 | 52.66 | 53.75 | 3,659,988 | +0.96(+1.81%) |
Mar 10, 2011 | 53.27 | 53.57 | 52.65 | 52.80 | 2,891,938 | -0.96(-1.79%) |
Mar 09, 2011 | 53.57 | 53.97 | 53.41 | 53.76 | 3,228,522 | +0.14(+0.26%) |
Mar 08, 2011 | 52.99 | 53.79 | 52.99 | 53.62 | 2,816,246 | +0.65(+1.22%) |
Mar 07, 2011 | 53.40 | 53.77 | 52.74 | 52.97 | 2,791,150 | -0.37(-0.69%) |
Mar 04, 2011 | 53.91 | 53.97 | 52.71 | 53.34 | 3,128,876 | -0.62(-1.15%) |
Mar 03, 2011 | 53.33 | 54.03 | 53.33 | 53.96 | 2,533,662 | +0.88(+1.66%) |
Mar 02, 2011 | 52.98 | 53.36 | 52.68 | 53.08 | 2,439,431 | +0.23(+0.43%) |
Mar 01, 2011 | 53.09 | 53.47 | 52.64 | 52.85 | 2,935,046 | -0.03(-0.05%) |
Feb 28, 2011 | 53.78 | 53.83 | 52.78 | 52.88 | 3,632,546 | -0.63(-1.19%) |
Feb 25, 2011 | 53.23 | 53.63 | 52.79 | 53.51 | 2,967,409 | +0.43(+0.81%) |
Feb 24, 2011 | 53.03 | 53.42 | 52.86 | 53.09 | 2,273,017 | +0.05(+0.10%) |
Feb 23, 2011 | 53.14 | 53.46 | 52.69 | 53.03 | 3,008,909 | -0.03(-0.05%) |
Feb 22, 2011 | 53.81 | 53.88 | 52.93 | 53.06 | 2,732,723 | -1.08(-1.99%) |
Feb 18, 2011 | 54.23 | 54.32 | 53.88 | 54.14 | 2,301,120 | -0.06(-0.11%) |
Feb 17, 2011 | 53.67 | 54.32 | 53.58 | 54.20 | 2,951,825 | +0.41(+0.76%) |
Feb 16, 2011 | 53.86 | 53.91 | 53.30 | 53.79 | 4,958,231 | -0.13(-0.25%) |
Feb 15, 2011 | 53.42 | 54.09 | 53.09 | 53.92 | 2,875,502 | +0.37(+0.69%) |
Feb 14, 2011 | 54.11 | 54.26 | 53.01 | 53.55 | 2,702,449 | -0.51(-0.94%) |
Feb 11, 2011 | 53.98 | 54.21 | 53.69 | 54.06 | 3,949,781 | -0.13(-0.24%) |
Feb 10, 2011 | 54.16 | 54.36 | 53.83 | 54.19 | 2,881,228 | -0.25(-0.46%) |
Feb 09, 2011 | 53.81 | 54.55 | 53.65 | 54.44 | 2,656,501 | +0.58(+1.07%) |
Feb 08, 2011 | 53.93 | 54.16 | 53.69 | 53.87 | 2,805,677 | -0.08(-0.15%) |
Feb 07, 2011 | 53.40 | 54.09 | 53.31 | 53.95 | 5,869,757 | +0.54(+1.00%) |
Feb 04, 2011 | 53.54 | 53.56 | 53.08 | 53.41 | 5,257,642 | -0.01(-0.01%) |
Feb 03, 2011 | 53.61 | 53.89 | 53.19 | 53.42 | 5,699,024 | -0.23(-0.43%) |
Feb 02, 2011 | 53.15 | 54.04 | 53.01 | 53.65 | 2,921,234 | +0.32(+0.60%) |