Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 59.01 | 59.24 | 58.55 | 58.80 | 8,960,815 | -0.41(-0.70%) |
Apr 28, 2011 | 58.83 | 59.24 | 58.78 | 59.21 | 3,472,646 | +0.26(+0.44%) |
Apr 27, 2011 | 58.38 | 59.09 | 58.28 | 58.95 | 4,239,920 | +0.96(+1.65%) |
Apr 26, 2011 | 57.38 | 58.15 | 56.95 | 57.99 | 3,887,012 | +0.81(+1.42%) |
Apr 25, 2011 | 57.09 | 57.33 | 56.96 | 57.18 | 2,215,239 | -0.15(-0.27%) |
Apr 21, 2011 | 57.17 | 57.40 | 56.74 | 57.33 | 2,464,099 | +0.23(+0.39%) |
Apr 20, 2011 | 56.34 | 57.19 | 56.26 | 57.11 | 3,408,531 | +1.34(+2.41%) |
Apr 19, 2011 | 56.03 | 56.08 | 55.58 | 55.76 | 2,468,632 | -0.14(-0.25%) |
Apr 18, 2011 | 55.24 | 56.02 | 55.24 | 55.90 | 2,258,089 | -0.05(-0.09%) |
Apr 15, 2011 | 55.49 | 55.99 | 55.42 | 55.95 | 2,939,821 | +0.46(+0.83%) |
Apr 14, 2011 | 55.22 | 55.59 | 55.00 | 55.49 | 2,188,216 | -0.05(-0.09%) |
Apr 13, 2011 | 55.78 | 55.78 | 55.22 | 55.54 | 1,770,303 | -0.03(-0.05%) |
Apr 12, 2011 | 55.06 | 55.86 | 55.06 | 55.57 | 2,899,946 | +0.18(+0.33%) |
Apr 11, 2011 | 55.36 | 55.70 | 55.01 | 55.39 | 3,334,501 | -0.15(-0.27%) |
Apr 08, 2011 | 56.10 | 56.18 | 55.40 | 55.54 | 4,035,415 | -1.02(-1.81%) |
Apr 07, 2011 | 55.51 | 57.03 | 55.49 | 56.57 | 8,148,150 | +2.06(+3.77%) |
Apr 06, 2011 | 54.74 | 55.20 | 54.34 | 54.51 | 2,724,711 | +0.04(+0.08%) |
Apr 05, 2011 | 54.05 | 55.11 | 54.05 | 54.47 | 4,658,458 | +0.55(+1.02%) |
Apr 04, 2011 | 54.24 | 54.43 | 53.75 | 53.91 | 1,770,527 | -0.06(-0.11%) |
Apr 01, 2011 | 53.18 | 54.03 | 53.17 | 53.97 | 3,404,201 | +0.68(+1.27%) |
Mar 31, 2011 | 52.74 | 53.40 | 52.40 | 53.30 | 3,196,385 | +0.37(+0.70%) |
Mar 30, 2011 | 52.93 | 53.05 | 52.53 | 52.93 | 2,434,446 | +0.66(+1.27%) |
Mar 29, 2011 | 51.78 | 52.30 | 51.45 | 52.26 | 1,835,945 | +0.47(+0.90%) |
Mar 28, 2011 | 51.97 | 52.20 | 51.60 | 51.80 | 1,827,079 | -0.15(-0.28%) |
Mar 25, 2011 | 52.51 | 52.61 | 51.91 | 51.94 | 2,919,264 | -0.47(-0.90%) |
Mar 24, 2011 | 51.75 | 52.58 | 51.68 | 52.42 | 2,964,135 | +0.87(+1.68%) |
Mar 23, 2011 | 51.97 | 52.00 | 51.17 | 51.55 | 3,432,081 | -0.46(-0.88%) |
Mar 22, 2011 | 51.65 | 52.26 | 51.55 | 52.01 | 2,654,065 | +0.37(+0.72%) |
Mar 21, 2011 | 51.51 | 51.75 | 51.15 | 51.64 | 3,512,409 | +0.28(+0.54%) |
Mar 18, 2011 | 51.63 | 51.78 | 50.99 | 51.36 | 6,557,573 | +0.15(+0.28%) |
Mar 17, 2011 | 51.22 | 51.60 | 50.94 | 51.22 | 3,228,065 | +0.51(+1.00%) |
Mar 16, 2011 | 51.71 | 51.75 | 50.55 | 50.71 | 5,523,647 | -1.31(-2.52%) |
Mar 15, 2011 | 51.44 | 52.32 | 51.36 | 52.02 | 3,497,213 | -0.20(-0.39%) |
Mar 14, 2011 | 52.52 | 52.68 | 52.00 | 52.22 | 3,050,347 | -0.52(-0.98%) |
Mar 11, 2011 | 53.13 | 53.51 | 52.73 | 52.74 | 2,845,672 | -0.60(-1.13%) |
Mar 10, 2011 | 53.43 | 53.92 | 53.15 | 53.34 | 3,263,295 | -0.57(-1.05%) |
Mar 09, 2011 | 53.41 | 53.97 | 53.12 | 53.91 | 2,650,069 | +0.39(+0.73%) |
Mar 08, 2011 | 52.40 | 53.83 | 52.40 | 53.51 | 3,598,492 | +1.04(+1.98%) |
Mar 07, 2011 | 53.06 | 53.06 | 52.36 | 52.48 | 4,271,473 | -0.45(-0.85%) |
Mar 04, 2011 | 52.70 | 52.96 | 52.49 | 52.93 | 3,684,004 | +0.23(+0.44%) |
Mar 03, 2011 | 52.52 | 52.77 | 52.06 | 52.69 | 4,106,982 | +0.53(+1.02%) |
Mar 02, 2011 | 53.43 | 53.62 | 51.51 | 52.16 | 8,525,828 | -1.35(-2.53%) |
Mar 01, 2011 | 54.60 | 54.80 | 53.38 | 53.51 | 4,824,826 | -0.85(-1.56%) |
Feb 28, 2011 | 53.74 | 54.48 | 53.68 | 54.37 | 4,548,812 | +0.89(+1.66%) |
Feb 25, 2011 | 53.25 | 53.81 | 53.24 | 53.48 | 2,501,110 | +0.43(+0.81%) |
Feb 24, 2011 | 52.91 | 53.45 | 52.56 | 53.05 | 2,542,217 | +0.10(+0.19%) |
Feb 23, 2011 | 53.65 | 53.65 | 52.64 | 52.95 | 3,829,379 | -0.76(-1.42%) |
Feb 22, 2011 | 54.60 | 54.82 | 53.67 | 53.71 | 2,910,470 | -1.12(-2.04%) |
Feb 18, 2011 | 54.39 | 54.87 | 54.01 | 54.83 | 2,931,404 | +0.43(+0.79%) |
Feb 17, 2011 | 53.99 | 54.53 | 53.83 | 54.40 | 1,871,044 | -0.09(-0.16%) |
Feb 16, 2011 | 54.16 | 54.59 | 54.08 | 54.49 | 1,974,018 | +0.46(+0.85%) |
Feb 15, 2011 | 54.05 | 54.18 | 53.88 | 54.03 | 2,008,676 | -0.24(-0.44%) |
Feb 14, 2011 | 54.55 | 54.60 | 54.17 | 54.27 | 1,678,335 | -0.28(-0.51%) |
Feb 11, 2011 | 53.83 | 54.56 | 53.83 | 54.55 | 2,308,633 | +0.36(+0.66%) |
Feb 10, 2011 | 54.11 | 54.27 | 53.75 | 54.19 | 2,666,887 | -0.09(-0.16%) |
Feb 09, 2011 | 54.05 | 54.35 | 53.88 | 54.28 | 2,401,857 | +0.05(+0.10%) |
Feb 08, 2011 | 53.81 | 54.24 | 53.73 | 54.22 | 2,443,483 | +0.40(+0.74%) |
Feb 07, 2011 | 53.61 | 53.85 | 53.37 | 53.82 | 3,375,484 | +0.09(+0.16%) |
Feb 04, 2011 | 53.73 | 53.95 | 53.26 | 53.74 | 2,585,477 | +0.07(+0.14%) |
Feb 03, 2011 | 52.03 | 53.82 | 52.03 | 53.67 | 5,214,527 | +2.31(+4.49%) |
Feb 02, 2011 | 52.30 | 52.54 | 51.14 | 51.36 | 6,145,142 | -1.15(-2.18%) |