Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 60.43 | 60.61 | 60.34 | 60.55 | 895,765 | +0.18(+0.29%) |
Apr 28, 2011 | 60.10 | 60.47 | 60.10 | 60.38 | 2,031,072 | +0.19(+0.32%) |
Apr 27, 2011 | 59.95 | 60.28 | 59.69 | 60.19 | 1,090,807 | +0.37(+0.61%) |
Apr 26, 2011 | 59.50 | 59.95 | 59.44 | 59.82 | 987,597 | +0.52(+0.87%) |
Apr 25, 2011 | 59.40 | 59.40 | 59.12 | 59.30 | 1,548,098 | -0.06(-0.11%) |
Apr 21, 2011 | 59.35 | 59.38 | 59.14 | 59.37 | 848,274 | +0.30(+0.51%) |
Apr 20, 2011 | 58.91 | 59.18 | 58.91 | 59.06 | 1,156,875 | +0.85(+1.46%) |
Apr 19, 2011 | 57.97 | 58.25 | 57.86 | 58.21 | 612,061 | +0.30(+0.52%) |
Apr 18, 2011 | 57.91 | 58.01 | 57.44 | 57.91 | 1,004,760 | -0.68(-1.16%) |
Apr 15, 2011 | 58.44 | 58.71 | 58.28 | 58.59 | 541,373 | +0.25(+0.42%) |
Apr 14, 2011 | 57.99 | 58.41 | 57.77 | 58.34 | 964,045 | +0.03(+0.05%) |
Apr 13, 2011 | 58.56 | 58.61 | 58.09 | 58.31 | 1,077,871 | +0.02(+0.04%) |
Apr 12, 2011 | 58.44 | 58.51 | 58.07 | 58.28 | 1,346,692 | -0.45(-0.77%) |
Apr 11, 2011 | 58.99 | 59.17 | 58.59 | 58.74 | 724,675 | -0.18(-0.31%) |
Apr 08, 2011 | 59.40 | 59.43 | 58.68 | 58.92 | 756,735 | -0.24(-0.40%) |
Apr 07, 2011 | 59.21 | 59.42 | 58.87 | 59.16 | 400,306 | -0.13(-0.21%) |
Apr 06, 2011 | 59.42 | 59.49 | 59.08 | 59.29 | 402,411 | +0.14(+0.24%) |
Apr 05, 2011 | 59.01 | 59.41 | 59.01 | 59.14 | 602,388 | +0.02(+0.04%) |
Apr 04, 2011 | 59.20 | 59.32 | 58.98 | 59.12 | 790,020 | +0.05(+0.08%) |
Apr 01, 2011 | 59.18 | 59.33 | 58.94 | 59.07 | 1,471,698 | +0.25(+0.43%) |
Mar 31, 2011 | 58.80 | 58.95 | 58.74 | 58.82 | 1,184,928 | -0.03(-0.05%) |
Mar 30, 2011 | 58.85 | 58.85 | 58.85 | 58.85 | 485,705 | +0.42(+0.72%) |
Mar 29, 2011 | 58.01 | 58.44 | 57.81 | 58.43 | 1,424,725 | +0.38(+0.66%) |
Mar 28, 2011 | 58.34 | 58.47 | 58.02 | 58.05 | 784,589 | -0.14(-0.25%) |
Mar 25, 2011 | 58.16 | 58.44 | 58.02 | 58.19 | 538,158 | +0.21(+0.37%) |
Mar 24, 2011 | 57.77 | 58.06 | 57.42 | 57.97 | 947,213 | +0.56(+0.97%) |
Mar 23, 2011 | 57.15 | 57.58 | 56.85 | 57.42 | 965,340 | +0.15(+0.26%) |
Mar 22, 2011 | 57.47 | 57.55 | 57.23 | 57.27 | 1,006,193 | -0.20(-0.34%) |
Mar 21, 2011 | 57.48 | 57.56 | 57.36 | 57.46 | 753,203 | +0.87(+1.54%) |
Mar 18, 2011 | 57.04 | 57.08 | 56.49 | 56.59 | 1,070,845 | +0.22(+0.39%) |
Mar 17, 2011 | 56.50 | 56.63 | 56.08 | 56.37 | 768,932 | +0.49(+0.88%) |
Mar 16, 2011 | 56.54 | 56.71 | 55.32 | 55.88 | 2,027,012 | -0.83(-1.47%) |
Mar 15, 2011 | 56.46 | 57.03 | 56.40 | 56.71 | 1,603,713 | -0.63(-1.09%) |
Mar 14, 2011 | 57.29 | 57.50 | 56.90 | 57.34 | 832,796 | -0.32(-0.55%) |
Mar 11, 2011 | 57.10 | 57.85 | 57.07 | 57.65 | 778,902 | +0.37(+0.65%) |
Mar 10, 2011 | 57.76 | 57.76 | 57.23 | 57.28 | 896,831 | -1.05(-1.79%) |
Mar 09, 2011 | 58.30 | 58.53 | 58.03 | 58.33 | 766,424 | -0.10(-0.16%) |
Mar 08, 2011 | 58.05 | 58.62 | 57.77 | 58.42 | 985,944 | +0.49(+0.85%) |
Mar 07, 2011 | 58.64 | 58.73 | 57.63 | 57.93 | 1,528,760 | -0.49(-0.84%) |
Mar 04, 2011 | 58.85 | 58.85 | 58.06 | 58.42 | 625,335 | -0.43(-0.73%) |
Mar 03, 2011 | 58.36 | 58.93 | 58.36 | 58.85 | 700,985 | +1.00(+1.73%) |
Mar 02, 2011 | 57.65 | 58.12 | 57.59 | 57.85 | 1,462,095 | +0.13(+0.22%) |
Mar 01, 2011 | 58.92 | 58.94 | 57.69 | 57.73 | 921,852 | -0.96(-1.64%) |
Feb 28, 2011 | 58.59 | 58.78 | 58.36 | 58.69 | 1,947,970 | +0.34(+0.58%) |
Feb 25, 2011 | 57.94 | 58.38 | 57.91 | 58.34 | 676,531 | +0.66(+1.14%) |
Feb 24, 2011 | 57.67 | 57.92 | 57.15 | 57.69 | 2,628,980 | -0.03(-0.05%) |
Feb 23, 2011 | 58.11 | 58.23 | 57.33 | 57.72 | 1,378,620 | -0.40(-0.70%) |
Feb 22, 2011 | 58.70 | 59.03 | 57.97 | 58.12 | 1,445,368 | -1.21(-2.04%) |
Feb 18, 2011 | 59.26 | 59.42 | 59.13 | 59.34 | 706,313 | +0.10(+0.17%) |
Feb 17, 2011 | 58.87 | 59.32 | 58.86 | 59.23 | 923,069 | +0.17(+0.30%) |
Feb 16, 2011 | 58.90 | 59.13 | 58.79 | 59.06 | 2,481,534 | +0.40(+0.68%) |
Feb 15, 2011 | 58.67 | 58.78 | 58.54 | 58.66 | 1,111,883 | -0.22(-0.38%) |
Feb 14, 2011 | 58.69 | 58.92 | 58.65 | 58.88 | 853,206 | +0.16(+0.27%) |
Feb 11, 2011 | 58.16 | 58.78 | 58.12 | 58.73 | 753,357 | +0.36(+0.63%) |
Feb 10, 2011 | 58.00 | 58.41 | 57.89 | 58.36 | 1,403,034 | +0.06(+0.11%) |
Feb 09, 2011 | 58.31 | 58.46 | 58.03 | 58.30 | 1,292,686 | -0.16(-0.27%) |
Feb 08, 2011 | 58.21 | 58.47 | 58.07 | 58.46 | 2,186,185 | +0.28(+0.48%) |
Feb 07, 2011 | 57.95 | 58.35 | 57.94 | 58.17 | 1,793,267 | +0.38(+0.65%) |
Feb 04, 2011 | 57.67 | 57.84 | 57.42 | 57.80 | 1,068,768 | +0.17(+0.30%) |
Feb 03, 2011 | 57.39 | 57.72 | 57.10 | 57.62 | 537,287 | +0.10(+0.18%) |
Feb 02, 2011 | 57.49 | 57.65 | 57.42 | 57.52 | 1,607,868 | -0.09(-0.15%) |