Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 59.30 | 59.30 | 58.36 | 58.78 | 1,103,235 | -0.65(-1.09%) |
Apr 28, 2011 | 59.33 | 59.47 | 58.47 | 59.43 | 1,013,770 | -0.15(-0.26%) |
Apr 27, 2011 | 59.20 | 60.00 | 59.16 | 59.58 | 832,820 | +0.40(+0.67%) |
Apr 26, 2011 | 59.22 | 59.67 | 59.04 | 59.19 | 610,539 | +0.16(+0.27%) |
Apr 25, 2011 | 59.19 | 59.36 | 58.36 | 59.03 | 491,521 | -0.62(-1.04%) |
Apr 21, 2011 | 59.57 | 59.72 | 59.12 | 59.65 | 356,077 | +0.26(+0.44%) |
Apr 20, 2011 | 58.82 | 59.42 | 58.55 | 59.38 | 1,019,517 | +1.01(+1.74%) |
Apr 19, 2011 | 58.15 | 58.46 | 57.94 | 58.37 | 971,486 | +0.45(+0.78%) |
Apr 18, 2011 | 57.07 | 58.10 | 56.88 | 57.92 | 1,147,184 | +0.59(+1.03%) |
Apr 15, 2011 | 57.44 | 57.83 | 57.23 | 57.33 | 1,319,409 | -0.12(-0.20%) |
Apr 14, 2011 | 57.18 | 57.69 | 56.87 | 57.45 | 977,794 | -0.03(-0.05%) |
Apr 13, 2011 | 57.72 | 58.06 | 56.90 | 57.47 | 2,147,937 | -1.47(-2.50%) |
Apr 12, 2011 | 58.67 | 59.27 | 58.61 | 58.94 | 840,728 | -0.01(-0.02%) |
Apr 11, 2011 | 58.50 | 59.21 | 57.98 | 58.95 | 1,580,386 | -0.73(-1.22%) |
Apr 08, 2011 | 60.69 | 60.76 | 59.47 | 59.68 | 973,532 | -0.75(-1.25%) |
Apr 07, 2011 | 60.60 | 60.89 | 59.51 | 60.44 | 688,367 | -0.26(-0.43%) |
Apr 06, 2011 | 61.17 | 61.83 | 60.41 | 60.70 | 856,834 | -0.17(-0.28%) |
Apr 05, 2011 | 59.31 | 61.24 | 59.20 | 60.87 | 1,209,425 | +1.51(+2.54%) |
Apr 04, 2011 | 59.59 | 59.63 | 58.94 | 59.36 | 724,567 | -0.05(-0.09%) |
Apr 01, 2011 | 59.25 | 59.62 | 59.03 | 59.41 | 636,108 | +0.48(+0.82%) |
Mar 31, 2011 | 59.30 | 59.30 | 58.32 | 58.93 | 786,956 | -0.26(-0.44%) |
Mar 30, 2011 | 59.00 | 59.30 | 58.59 | 59.19 | 734,295 | +0.29(+0.49%) |
Mar 29, 2011 | 58.81 | 58.96 | 58.53 | 58.90 | 517,091 | -0.03(-0.05%) |
Mar 28, 2011 | 59.73 | 59.75 | 58.86 | 58.93 | 718,498 | -0.57(-0.97%) |
Mar 25, 2011 | 59.91 | 60.01 | 59.29 | 59.50 | 828,680 | -0.23(-0.39%) |
Mar 24, 2011 | 59.02 | 60.04 | 58.79 | 59.74 | 1,125,227 | +1.06(+1.81%) |
Mar 23, 2011 | 58.32 | 58.95 | 57.77 | 58.68 | 931,530 | +0.37(+0.63%) |
Mar 22, 2011 | 58.30 | 58.69 | 58.24 | 58.31 | 1,173,556 | -0.01(-0.02%) |
Mar 21, 2011 | 58.64 | 58.70 | 58.30 | 58.32 | 1,116,930 | +0.18(+0.31%) |
Mar 18, 2011 | 58.16 | 58.37 | 56.69 | 58.14 | 1,736,018 | +0.29(+0.50%) |
Mar 17, 2011 | 58.88 | 58.88 | 57.69 | 57.85 | 1,048,908 | -0.40(-0.69%) |
Mar 16, 2011 | 58.46 | 58.77 | 57.92 | 58.25 | 1,337,327 | -0.44(-0.75%) |
Mar 15, 2011 | 58.71 | 59.02 | 58.57 | 58.69 | 1,152,994 | +0.13(+0.21%) |
Mar 14, 2011 | 58.48 | 59.20 | 58.24 | 58.57 | 1,138,878 | -0.29(-0.49%) |
Mar 11, 2011 | 57.88 | 58.92 | 57.60 | 58.85 | 1,187,799 | +0.64(+1.09%) |
Mar 10, 2011 | 57.38 | 58.86 | 57.19 | 58.22 | 1,371,854 | +0.34(+0.59%) |
Mar 09, 2011 | 57.57 | 58.31 | 57.20 | 57.88 | 954,043 | +0.39(+0.67%) |
Mar 08, 2011 | 56.59 | 57.93 | 56.06 | 57.49 | 1,395,133 | +0.92(+1.63%) |
Mar 07, 2011 | 57.50 | 57.50 | 56.51 | 56.57 | 963,565 | -0.66(-1.16%) |
Mar 04, 2011 | 57.73 | 57.81 | 56.94 | 57.23 | 832,209 | -0.60(-1.04%) |
Mar 03, 2011 | 56.74 | 57.89 | 56.49 | 57.83 | 1,214,032 | +1.29(+2.28%) |
Mar 02, 2011 | 56.14 | 56.95 | 55.62 | 56.54 | 1,082,876 | +0.35(+0.62%) |
Mar 01, 2011 | 56.51 | 56.84 | 55.82 | 56.19 | 1,338,740 | -0.04(-0.08%) |
Feb 28, 2011 | 56.16 | 56.58 | 55.88 | 56.23 | 1,337,186 | +0.04(+0.08%) |
Feb 25, 2011 | 55.11 | 56.24 | 54.99 | 56.19 | 1,179,756 | +1.18(+2.14%) |
Feb 24, 2011 | 54.31 | 55.36 | 54.31 | 55.01 | 1,997,614 | +0.56(+1.02%) |
Feb 23, 2011 | 55.01 | 55.53 | 54.14 | 54.46 | 1,372,935 | -0.65(-1.19%) |
Feb 22, 2011 | 55.49 | 55.56 | 54.14 | 55.11 | 1,463,944 | -0.86(-1.54%) |
Feb 18, 2011 | 56.32 | 56.58 | 55.91 | 55.97 | 964,544 | -0.38(-0.67%) |
Feb 17, 2011 | 57.42 | 57.42 | 56.29 | 56.35 | 1,665,817 | -1.44(-2.48%) |
Feb 16, 2011 | 57.17 | 58.32 | 57.17 | 57.79 | 1,390,669 | +0.79(+1.39%) |
Feb 15, 2011 | 56.93 | 57.56 | 56.75 | 57.00 | 1,189,689 | -0.22(-0.39%) |
Feb 14, 2011 | 58.27 | 58.32 | 56.97 | 57.22 | 1,485,101 | -1.36(-2.33%) |
Feb 11, 2011 | 58.45 | 58.68 | 57.44 | 58.59 | 1,852,764 | +0.04(+0.08%) |
Feb 10, 2011 | 58.09 | 60.11 | 57.18 | 58.54 | 4,935,572 | -0.67(-1.14%) |
Feb 09, 2011 | 58.23 | 59.93 | 58.23 | 59.21 | 2,337,495 | +0.99(+1.69%) |
Feb 08, 2011 | 57.80 | 58.52 | 57.74 | 58.23 | 1,233,884 | +0.36(+0.62%) |
Feb 07, 2011 | 57.65 | 58.34 | 57.65 | 57.87 | 1,064,098 | +0.47(+0.81%) |
Feb 04, 2011 | 56.06 | 57.53 | 55.80 | 57.40 | 940,492 | +1.35(+2.40%) |
Feb 03, 2011 | 55.27 | 56.37 | 55.09 | 56.06 | 774,034 | +0.78(+1.41%) |
Feb 02, 2011 | 56.84 | 56.84 | 55.00 | 55.27 | 1,365,191 | -1.56(-2.75%) |