Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 54.35 | 54.73 | 54.16 | 54.54 | 6,456,387 | +0.20(+0.36%) |
Apr 28, 2011 | 54.32 | 54.63 | 53.99 | 54.34 | 5,732,776 | +0.11(+0.21%) |
Apr 27, 2011 | 53.91 | 54.29 | 53.63 | 54.23 | 8,266,941 | +0.65(+1.21%) |
Apr 26, 2011 | 53.76 | 53.86 | 53.31 | 53.58 | 6,973,128 | -0.13(-0.25%) |
Apr 25, 2011 | 53.40 | 53.80 | 53.30 | 53.71 | 5,501,980 | +0.15(+0.29%) |
Apr 21, 2011 | 53.90 | 54.10 | 53.28 | 53.56 | 13,546,794 | -1.04(-1.90%) |
Apr 20, 2011 | 53.75 | 54.61 | 53.74 | 54.60 | 11,442,056 | +1.25(+2.35%) |
Apr 19, 2011 | 53.54 | 53.62 | 53.23 | 53.35 | 6,915,685 | -0.28(-0.52%) |
Apr 18, 2011 | 53.55 | 53.88 | 53.21 | 53.62 | 7,093,210 | -0.26(-0.49%) |
Apr 15, 2011 | 53.83 | 54.00 | 53.39 | 53.89 | 6,615,884 | +0.22(+0.40%) |
Apr 14, 2011 | 53.43 | 53.78 | 53.24 | 53.67 | 5,009,819 | +0.13(+0.23%) |
Apr 13, 2011 | 53.60 | 53.94 | 53.28 | 53.55 | 6,985,463 | +0.16(+0.30%) |
Apr 12, 2011 | 52.81 | 53.60 | 52.81 | 53.39 | 6,852,153 | +0.29(+0.54%) |
Apr 11, 2011 | 53.04 | 53.28 | 52.93 | 53.10 | 5,659,915 | +0.15(+0.28%) |
Apr 08, 2011 | 53.10 | 53.19 | 52.77 | 52.96 | 5,305,279 | +0.02(+0.04%) |
Apr 07, 2011 | 53.16 | 53.44 | 52.69 | 52.93 | 7,781,804 | -0.49(-0.93%) |
Apr 06, 2011 | 53.47 | 53.56 | 53.25 | 53.43 | 8,126,175 | +0.08(+0.16%) |
Apr 05, 2011 | 53.11 | 53.44 | 52.91 | 53.35 | 6,142,451 | +0.15(+0.27%) |
Apr 04, 2011 | 53.14 | 53.28 | 53.03 | 53.20 | 4,719,357 | +0.28(+0.53%) |
Apr 01, 2011 | 53.14 | 53.28 | 52.84 | 52.92 | 5,593,916 | -0.07(-0.13%) |
Mar 31, 2011 | 52.82 | 53.24 | 52.76 | 52.99 | 6,470,102 | +0.20(+0.37%) |
Mar 30, 2011 | 52.80 | 52.80 | 52.80 | 52.80 | 4,999,590 | +0.31(+0.58%) |
Mar 29, 2011 | 52.14 | 52.54 | 52.14 | 52.49 | 4,321,276 | +0.26(+0.49%) |
Mar 28, 2011 | 52.61 | 52.67 | 52.23 | 52.23 | 4,425,248 | -0.17(-0.33%) |
Mar 25, 2011 | 52.23 | 52.75 | 52.06 | 52.41 | 6,682,982 | +0.22(+0.43%) |
Mar 24, 2011 | 51.95 | 52.23 | 51.88 | 52.18 | 6,185,901 | +0.28(+0.54%) |
Mar 23, 2011 | 51.36 | 51.99 | 51.31 | 51.90 | 7,263,626 | +0.46(+0.89%) |
Mar 22, 2011 | 51.53 | 51.74 | 51.21 | 51.44 | 6,461,983 | +0.08(+0.15%) |
Mar 21, 2011 | 51.35 | 51.47 | 51.26 | 51.37 | 7,688,785 | +0.54(+1.05%) |
Mar 18, 2011 | 51.17 | 51.39 | 50.76 | 50.83 | 13,197,358 | -0.29(-0.56%) |
Mar 17, 2011 | 51.63 | 51.67 | 50.92 | 51.12 | 8,806,075 | +0.01(+0.03%) |
Mar 16, 2011 | 52.05 | 52.06 | 50.96 | 51.10 | 15,205,564 | -1.21(-2.32%) |
Mar 15, 2011 | 52.36 | 52.70 | 52.28 | 52.31 | 9,986,444 | -0.38(-0.73%) |
Mar 14, 2011 | 53.00 | 53.21 | 52.55 | 52.70 | 11,473,115 | -0.74(-1.38%) |
Mar 11, 2011 | 53.18 | 53.65 | 52.93 | 53.44 | 6,390,203 | +0.03(+0.07%) |
Mar 10, 2011 | 52.68 | 53.80 | 52.43 | 53.40 | 11,717,146 | +0.63(+1.19%) |
Mar 09, 2011 | 52.70 | 52.93 | 52.37 | 52.77 | 7,666,593 | +0.16(+0.30%) |
Mar 08, 2011 | 52.74 | 52.96 | 52.21 | 52.61 | 12,859,699 | -0.52(-0.97%) |
Mar 07, 2011 | 53.19 | 53.79 | 52.89 | 53.13 | 11,423,256 | +0.18(+0.34%) |
Mar 04, 2011 | 53.00 | 53.35 | 52.62 | 52.95 | 7,780,023 | -0.15(-0.28%) |
Mar 03, 2011 | 52.41 | 53.37 | 52.35 | 53.09 | 10,616,902 | +1.08(+2.08%) |
Mar 02, 2011 | 51.99 | 52.09 | 51.28 | 52.02 | 11,251,419 | -0.14(-0.27%) |
Mar 01, 2011 | 52.73 | 52.87 | 52.03 | 52.15 | 13,021,221 | -0.55(-1.04%) |
Feb 28, 2011 | 51.89 | 52.84 | 51.89 | 52.70 | 16,261,992 | +0.86(+1.67%) |
Feb 25, 2011 | 52.16 | 52.47 | 51.83 | 51.84 | 9,342,787 | -0.11(-0.21%) |
Feb 24, 2011 | 51.79 | 52.04 | 51.50 | 51.95 | 10,574,086 | +0.01(+0.03%) |
Feb 23, 2011 | 52.48 | 52.81 | 51.52 | 51.94 | 10,183,019 | -0.35(-0.67%) |
Feb 22, 2011 | 52.46 | 52.80 | 52.17 | 52.29 | 10,182,716 | -0.30(-0.56%) |
Feb 18, 2011 | 52.55 | 52.72 | 52.06 | 52.59 | 7,885,120 | +0.10(+0.20%) |
Feb 17, 2011 | 52.44 | 52.59 | 52.29 | 52.48 | 6,280,388 | -0.03(-0.05%) |
Feb 16, 2011 | 52.69 | 52.73 | 52.33 | 52.51 | 5,876,107 | -0.09(-0.17%) |
Feb 15, 2011 | 52.41 | 52.73 | 52.36 | 52.60 | 5,534,325 | -0.06(-0.12%) |
Feb 14, 2011 | 52.55 | 52.81 | 52.38 | 52.66 | 6,533,759 | +0.07(+0.13%) |
Feb 11, 2011 | 52.36 | 52.66 | 52.16 | 52.60 | 6,656,952 | +0.26(+0.50%) |
Feb 10, 2011 | 52.48 | 52.72 | 52.17 | 52.33 | 7,870,950 | -0.12(-0.22%) |
Feb 09, 2011 | 52.15 | 52.49 | 51.93 | 52.45 | 8,464,066 | +0.39(+0.76%) |
Feb 08, 2011 | 51.37 | 52.48 | 51.26 | 52.06 | 17,168,260 | +1.32(+2.60%) |
Feb 07, 2011 | 51.21 | 51.36 | 50.63 | 50.74 | 16,822,484 | -0.41(-0.81%) |
Feb 04, 2011 | 50.93 | 51.46 | 50.87 | 51.15 | 14,049,095 | -0.11(-0.22%) |
Feb 03, 2011 | 51.01 | 51.30 | 50.99 | 51.26 | 16,107,593 | +0.39(+0.77%) |
Feb 02, 2011 | 50.76 | 50.95 | 50.48 | 50.87 | 8,457,405 | +0.12(+0.23%) |