Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 59.88 | 59.88 | 59.45 | 59.46 | 17,897 | -0.13(-0.22%) |
Apr 28, 2011 | 59.38 | 59.60 | 59.32 | 59.59 | 11,098 | +0.16(+0.26%) |
Apr 27, 2011 | 58.68 | 59.46 | 58.62 | 59.44 | 33,682 | +0.83(+1.42%) |
Apr 26, 2011 | 58.36 | 58.69 | 58.31 | 58.60 | 81,538 | +0.60(+1.04%) |
Apr 25, 2011 | 57.87 | 58.00 | 57.66 | 58.00 | 10,585 | -0.08(-0.15%) |
Apr 21, 2011 | 58.22 | 58.22 | 57.82 | 58.08 | 13,052 | +0.02(+0.03%) |
Apr 20, 2011 | 58.17 | 58.17 | 57.92 | 58.06 | 160,534 | +0.63(+1.09%) |
Apr 19, 2011 | 57.54 | 57.59 | 57.06 | 57.44 | 59,181 | +0.22(+0.39%) |
Apr 18, 2011 | 57.49 | 57.49 | 56.87 | 57.21 | 21,546 | -0.69(-1.20%) |
Apr 15, 2011 | 57.49 | 57.91 | 57.48 | 57.91 | 29,083 | +0.65(+1.14%) |
Apr 14, 2011 | 56.75 | 57.30 | 56.74 | 57.26 | 27,398 | +0.31(+0.55%) |
Apr 13, 2011 | 56.96 | 57.00 | 56.71 | 56.94 | 23,420 | +0.10(+0.17%) |
Apr 12, 2011 | 56.88 | 56.97 | 56.74 | 56.84 | 252,465 | -0.08(-0.15%) |
Apr 11, 2011 | 56.78 | 57.13 | 56.78 | 56.92 | 139,153 | +0.31(+0.55%) |
Apr 08, 2011 | 56.68 | 56.81 | 56.61 | 56.61 | 6,559 | +0.13(+0.23%) |
Apr 07, 2011 | 56.59 | 56.59 | 56.34 | 56.48 | 31,909 | -0.05(-0.09%) |
Apr 06, 2011 | 56.54 | 56.70 | 56.47 | 56.53 | 145,737 | +0.22(+0.40%) |
Apr 05, 2011 | 55.68 | 56.40 | 55.68 | 56.31 | 8,570 | +0.58(+1.04%) |
Apr 04, 2011 | 55.43 | 55.88 | 55.43 | 55.73 | 11,689 | +0.40(+0.72%) |
Apr 01, 2011 | 55.16 | 55.36 | 54.91 | 55.33 | 9,724 | +0.50(+0.92%) |
Mar 31, 2011 | 54.64 | 54.95 | 54.64 | 54.83 | 9,023 | -0.03(-0.05%) |
Mar 30, 2011 | 54.07 | 54.99 | 54.07 | 54.85 | 24,693 | +1.19(+2.22%) |
Mar 29, 2011 | 53.08 | 53.69 | 53.08 | 53.66 | 5,315 | +0.45(+0.84%) |
Mar 28, 2011 | 53.43 | 53.46 | 53.22 | 53.22 | 6,694 | -0.21(-0.40%) |
Mar 25, 2011 | 53.14 | 53.69 | 53.11 | 53.43 | 56,182 | +0.34(+0.63%) |
Mar 24, 2011 | 52.77 | 53.17 | 52.58 | 53.09 | 6,634 | +0.54(+1.02%) |
Mar 23, 2011 | 52.19 | 52.62 | 52.10 | 52.56 | 2,823 | +0.02(+0.04%) |
Mar 22, 2011 | 52.62 | 52.66 | 52.48 | 52.53 | 3,815 | +0.05(+0.09%) |
Mar 21, 2011 | 52.53 | 52.63 | 52.49 | 52.49 | 8,944 | +0.38(+0.73%) |
Mar 18, 2011 | 52.38 | 52.38 | 51.96 | 52.11 | 6,209 | +0.24(+0.47%) |
Mar 17, 2011 | 52.06 | 52.06 | 51.65 | 51.87 | 10,679 | +0.53(+1.04%) |
Mar 16, 2011 | 52.00 | 52.12 | 51.18 | 51.33 | 12,558 | -0.89(-1.70%) |
Mar 15, 2011 | 52.19 | 52.39 | 52.16 | 52.22 | 10,698 | -0.56(-1.06%) |
Mar 14, 2011 | 52.95 | 53.20 | 52.67 | 52.78 | 6,825 | -0.40(-0.76%) |
Mar 11, 2011 | 52.69 | 53.30 | 52.69 | 53.18 | 18,866 | +0.20(+0.37%) |
Mar 10, 2011 | 53.46 | 53.46 | 52.93 | 52.99 | 11,527 | -0.66(-1.24%) |
Mar 09, 2011 | 53.55 | 53.74 | 53.45 | 53.65 | 8,567 | +0.06(+0.12%) |
Mar 08, 2011 | 52.90 | 53.70 | 52.88 | 53.59 | 11,211 | +0.64(+1.21%) |
Mar 07, 2011 | 53.55 | 53.55 | 52.55 | 52.95 | 6,428 | -0.36(-0.67%) |
Mar 04, 2011 | 53.59 | 53.60 | 53.02 | 53.30 | 17,710 | -0.28(-0.52%) |
Mar 03, 2011 | 53.11 | 53.60 | 53.05 | 53.58 | 14,062 | +0.87(+1.66%) |
Mar 02, 2011 | 52.31 | 52.77 | 52.31 | 52.71 | 3,953 | +0.12(+0.24%) |
Mar 01, 2011 | 53.23 | 53.23 | 52.51 | 52.58 | 6,675 | -0.45(-0.85%) |
Feb 28, 2011 | 52.35 | 53.21 | 52.35 | 53.03 | 12,100 | +0.71(+1.36%) |
Feb 25, 2011 | 51.96 | 52.32 | 51.88 | 52.32 | 102,716 | +0.62(+1.19%) |
Feb 24, 2011 | 51.72 | 51.82 | 51.47 | 51.70 | 17,756 | -0.32(-0.62%) |
Feb 23, 2011 | 52.59 | 52.59 | 52.01 | 52.02 | 17,882 | -0.63(-1.19%) |
Feb 22, 2011 | 53.23 | 53.23 | 52.52 | 52.65 | 23,068 | -0.82(-1.53%) |
Feb 18, 2011 | 53.70 | 53.88 | 53.43 | 53.47 | 28,288 | -0.28(-0.53%) |
Feb 17, 2011 | 53.36 | 53.75 | 53.36 | 53.75 | 10,085 | +0.22(+0.42%) |
Feb 16, 2011 | 53.35 | 53.62 | 53.35 | 53.53 | 12,117 | +0.36(+0.68%) |
Feb 15, 2011 | 53.04 | 53.23 | 53.01 | 53.17 | 13,978 | +0.04(+0.07%) |
Feb 14, 2011 | 53.23 | 53.23 | 52.93 | 53.13 | 18,327 | +0.18(+0.34%) |
Feb 11, 2011 | 52.81 | 52.97 | 52.64 | 52.95 | 4,607 | +0.06(+0.11%) |
Feb 10, 2011 | 52.69 | 53.03 | 52.69 | 52.90 | 9,415 | +0.03(+0.06%) |
Feb 09, 2011 | 52.84 | 52.91 | 52.72 | 52.86 | 5,275 | -0.06(-0.11%) |
Feb 08, 2011 | 52.80 | 52.92 | 52.76 | 52.92 | 10,343 | -0.02(-0.03%) |
Feb 07, 2011 | 53.06 | 53.20 | 52.86 | 52.94 | 17,458 | -0.03(-0.06%) |
Feb 04, 2011 | 52.86 | 53.01 | 52.71 | 52.97 | 16,102 | +0.11(+0.21%) |
Feb 03, 2011 | 52.53 | 52.86 | 52.18 | 52.86 | 16,414 | +0.30(+0.58%) |
Feb 02, 2011 | 52.61 | 52.63 | 52.50 | 52.56 | 8,578 | -0.24(-0.46%) |