Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 53.62 | 53.85 | 53.57 | 53.73 | 1,324,295 | +0.11(+0.21%) |
Apr 28, 2011 | 53.47 | 53.69 | 53.42 | 53.62 | 1,919,503 | +0.07(+0.13%) |
Apr 27, 2011 | 53.38 | 53.60 | 53.05 | 53.55 | 1,658,753 | +0.29(+0.55%) |
Apr 26, 2011 | 52.98 | 53.36 | 52.89 | 53.26 | 1,379,992 | +0.46(+0.88%) |
Apr 25, 2011 | 52.89 | 52.91 | 52.62 | 52.80 | 2,310,018 | -0.10(-0.20%) |
Apr 21, 2011 | 52.78 | 52.91 | 52.65 | 52.90 | 1,381,821 | +0.39(+0.74%) |
Apr 20, 2011 | 52.30 | 52.56 | 52.22 | 52.51 | 2,330,526 | +0.93(+1.80%) |
Apr 19, 2011 | 51.39 | 51.60 | 51.24 | 51.58 | 2,384,865 | +0.28(+0.55%) |
Apr 18, 2011 | 51.27 | 51.36 | 50.78 | 51.30 | 2,244,742 | -0.52(-1.00%) |
Apr 15, 2011 | 51.82 | 51.94 | 51.51 | 51.82 | 3,006,676 | +0.14(+0.27%) |
Apr 14, 2011 | 51.36 | 51.76 | 51.20 | 51.68 | 3,362,257 | +0.00(+0.00%) |
Apr 13, 2011 | 51.77 | 51.86 | 51.40 | 51.68 | 2,661,453 | +0.18(+0.35%) |
Apr 12, 2011 | 51.60 | 51.72 | 51.31 | 51.50 | 1,892,706 | -0.40(-0.78%) |
Apr 11, 2011 | 52.15 | 52.28 | 51.76 | 51.90 | 2,712,055 | -0.19(-0.36%) |
Apr 08, 2011 | 52.54 | 52.56 | 51.84 | 52.09 | 1,729,489 | -0.21(-0.41%) |
Apr 07, 2011 | 52.33 | 52.56 | 52.01 | 52.31 | 1,961,241 | -0.09(-0.16%) |
Apr 06, 2011 | 52.60 | 52.67 | 52.21 | 52.39 | 3,719,311 | +0.05(+0.10%) |
Apr 05, 2011 | 52.14 | 52.57 | 52.14 | 52.34 | 2,425,299 | +0.08(+0.15%) |
Apr 04, 2011 | 52.37 | 52.45 | 52.12 | 52.26 | 1,905,185 | +0.03(+0.05%) |
Apr 01, 2011 | 52.41 | 52.49 | 52.11 | 52.24 | 2,220,604 | +0.22(+0.41%) |
Mar 31, 2011 | 52.00 | 52.14 | 51.92 | 52.02 | 3,693,949 | -0.01(-0.02%) |
Mar 30, 2011 | 52.03 | 52.03 | 52.03 | 52.03 | 3,964,425 | +0.34(+0.67%) |
Mar 29, 2011 | 51.29 | 51.71 | 51.11 | 51.69 | 3,051,561 | +0.35(+0.69%) |
Mar 28, 2011 | 51.55 | 51.72 | 51.32 | 51.33 | 2,680,722 | -0.13(-0.25%) |
Mar 25, 2011 | 51.44 | 51.72 | 51.35 | 51.46 | 4,320,233 | +0.17(+0.34%) |
Mar 24, 2011 | 51.03 | 51.36 | 50.77 | 51.29 | 3,317,417 | +0.58(+1.15%) |
Mar 23, 2011 | 50.38 | 50.84 | 50.13 | 50.71 | 3,102,629 | +0.21(+0.42%) |
Mar 22, 2011 | 50.63 | 50.70 | 50.41 | 50.49 | 1,885,439 | -0.12(-0.24%) |
Mar 21, 2011 | 50.68 | 50.75 | 50.54 | 50.61 | 2,927,849 | +0.86(+1.72%) |
Mar 18, 2011 | 50.30 | 50.42 | 49.68 | 49.76 | 3,796,052 | +0.04(+0.09%) |
Mar 17, 2011 | 49.91 | 50.02 | 49.54 | 49.71 | 3,758,318 | +0.40(+0.80%) |
Mar 16, 2011 | 50.00 | 50.15 | 48.82 | 49.32 | 5,693,640 | -0.83(-1.65%) |
Mar 15, 2011 | 49.88 | 50.41 | 49.82 | 50.14 | 5,182,337 | -0.56(-1.10%) |
Mar 14, 2011 | 50.72 | 50.89 | 50.30 | 50.70 | 3,190,640 | -0.26(-0.50%) |
Mar 11, 2011 | 50.42 | 51.13 | 50.38 | 50.96 | 4,213,361 | +0.35(+0.69%) |
Mar 10, 2011 | 50.99 | 51.03 | 50.54 | 50.60 | 2,942,389 | -0.94(-1.83%) |
Mar 09, 2011 | 51.58 | 51.70 | 51.26 | 51.55 | 2,469,574 | -0.12(-0.23%) |
Mar 08, 2011 | 51.38 | 51.87 | 51.10 | 51.67 | 5,294,051 | +0.30(+0.58%) |
Mar 07, 2011 | 52.07 | 52.17 | 48.01 | 51.37 | 2,751,046 | -0.52(-1.01%) |
Mar 04, 2011 | 52.17 | 52.28 | 51.57 | 51.89 | 3,402,890 | -0.34(-0.66%) |
Mar 03, 2011 | 51.75 | 52.29 | 51.75 | 52.23 | 2,112,724 | +0.91(+1.77%) |
Mar 02, 2011 | 51.02 | 51.55 | 51.02 | 51.33 | 2,647,938 | +0.16(+0.32%) |
Mar 01, 2011 | 52.24 | 52.24 | 51.10 | 51.16 | 3,107,266 | -0.86(-1.65%) |
Feb 28, 2011 | 52.04 | 52.13 | 51.71 | 52.02 | 3,179,071 | +0.26(+0.50%) |
Feb 25, 2011 | 51.45 | 51.83 | 51.42 | 51.76 | 3,901,447 | +0.57(+1.11%) |
Feb 24, 2011 | 51.16 | 51.43 | 50.71 | 51.20 | 3,783,745 | -0.01(-0.02%) |
Feb 23, 2011 | 51.63 | 51.67 | 50.82 | 51.20 | 4,124,089 | -0.41(-0.80%) |
Feb 22, 2011 | 52.23 | 52.48 | 51.52 | 51.62 | 5,636,116 | -1.13(-2.15%) |
Feb 18, 2011 | 52.74 | 52.84 | 52.57 | 52.75 | 1,752,879 | +0.06(+0.11%) |
Feb 17, 2011 | 52.37 | 52.73 | 52.36 | 52.69 | 1,651,559 | +0.12(+0.23%) |
Feb 16, 2011 | 52.43 | 52.66 | 52.35 | 52.57 | 2,988,918 | +0.37(+0.70%) |
Feb 15, 2011 | 52.22 | 52.33 | 52.05 | 52.20 | 1,686,384 | -0.20(-0.38%) |
Feb 14, 2011 | 52.23 | 52.46 | 52.21 | 52.40 | 1,912,296 | +0.14(+0.26%) |
Feb 11, 2011 | 51.80 | 52.29 | 51.70 | 52.26 | 2,737,305 | +0.36(+0.69%) |
Feb 10, 2011 | 51.57 | 51.95 | 51.46 | 51.90 | 3,435,390 | +0.02(+0.03%) |
Feb 09, 2011 | 51.87 | 52.01 | 51.65 | 51.88 | 3,207,051 | -0.09(-0.16%) |
Feb 08, 2011 | 51.81 | 51.97 | 51.63 | 51.97 | 2,927,415 | +0.23(+0.45%) |
Feb 07, 2011 | 51.58 | 51.92 | 51.52 | 51.74 | 3,259,170 | +0.31(+0.60%) |
Feb 04, 2011 | 51.21 | 51.45 | 51.06 | 51.43 | 2,437,680 | +0.27(+0.54%) |
Feb 03, 2011 | 51.02 | 51.25 | 50.71 | 51.15 | 2,351,092 | +0.12(+0.24%) |
Feb 02, 2011 | 50.92 | 51.19 | 50.92 | 51.03 | 2,734,956 | -0.04(-0.08%) |