Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 61.56 | 61.95 | 60.44 | 61.26 | 2,621,386 | -0.22(-0.36%) |
Apr 28, 2011 | 60.65 | 61.90 | 60.65 | 61.48 | 3,590,736 | +0.80(+1.31%) |
Apr 27, 2011 | 60.14 | 60.83 | 59.82 | 60.68 | 2,747,087 | +0.77(+1.29%) |
Apr 26, 2011 | 59.92 | 60.22 | 59.44 | 59.91 | 2,434,921 | +0.16(+0.26%) |
Apr 25, 2011 | 58.89 | 60.09 | 58.79 | 59.75 | 2,267,524 | +0.67(+1.14%) |
Apr 21, 2011 | 58.83 | 59.16 | 58.30 | 59.08 | 2,315,166 | +0.45(+0.78%) |
Apr 20, 2011 | 58.64 | 58.64 | 57.83 | 58.62 | 2,359,037 | +0.67(+1.15%) |
Apr 19, 2011 | 57.80 | 58.18 | 57.50 | 57.96 | 2,251,785 | +0.17(+0.30%) |
Apr 18, 2011 | 57.85 | 57.95 | 57.40 | 57.78 | 2,256,454 | -0.36(-0.63%) |
Apr 15, 2011 | 57.54 | 58.38 | 57.42 | 58.15 | 3,287,011 | +0.68(+1.19%) |
Apr 14, 2011 | 55.98 | 57.64 | 55.85 | 57.46 | 3,213,129 | +1.28(+2.28%) |
Apr 13, 2011 | 56.15 | 56.47 | 56.03 | 56.18 | 1,903,217 | +0.16(+0.28%) |
Apr 12, 2011 | 56.30 | 56.59 | 55.91 | 56.03 | 2,481,621 | -0.53(-0.94%) |
Apr 11, 2011 | 56.50 | 56.99 | 56.23 | 56.55 | 2,502,294 | +0.05(+0.09%) |
Apr 08, 2011 | 57.23 | 57.34 | 56.24 | 56.50 | 2,798,871 | -0.39(-0.68%) |
Apr 07, 2011 | 57.16 | 57.29 | 55.92 | 56.89 | 6,248,908 | -0.51(-0.89%) |
Apr 06, 2011 | 57.44 | 57.47 | 57.03 | 57.39 | 1,396,544 | +0.09(+0.16%) |
Apr 05, 2011 | 57.09 | 57.68 | 56.99 | 57.30 | 2,101,890 | +0.11(+0.19%) |
Apr 04, 2011 | 57.39 | 57.69 | 57.05 | 57.20 | 2,049,290 | -0.09(-0.15%) |
Apr 01, 2011 | 57.50 | 57.78 | 57.03 | 57.28 | 2,696,863 | -0.03(-0.05%) |
Mar 31, 2011 | 56.81 | 57.64 | 56.81 | 57.31 | 2,727,794 | +0.26(+0.45%) |
Mar 30, 2011 | 57.05 | 57.05 | 57.05 | 57.05 | 3,287,335 | +0.40(+0.71%) |
Mar 29, 2011 | 56.27 | 56.72 | 55.53 | 56.65 | 2,422,468 | +0.42(+0.75%) |
Mar 28, 2011 | 56.03 | 56.54 | 55.99 | 56.23 | 2,405,095 | +0.27(+0.48%) |
Mar 25, 2011 | 55.48 | 56.17 | 55.30 | 55.96 | 2,012,050 | +0.51(+0.93%) |
Mar 24, 2011 | 55.28 | 55.65 | 54.74 | 55.45 | 2,523,145 | +0.43(+0.78%) |
Mar 23, 2011 | 55.97 | 55.99 | 54.91 | 55.02 | 2,942,338 | -1.09(-1.94%) |
Mar 22, 2011 | 56.24 | 56.40 | 55.79 | 56.11 | 2,971,403 | -0.21(-0.37%) |
Mar 21, 2011 | 56.49 | 56.75 | 56.27 | 56.31 | 2,624,456 | +0.76(+1.37%) |
Mar 18, 2011 | 55.93 | 56.19 | 55.35 | 55.55 | 4,296,186 | +0.34(+0.62%) |
Mar 17, 2011 | 55.83 | 55.93 | 54.72 | 55.21 | 3,545,295 | +0.18(+0.32%) |
Mar 16, 2011 | 55.95 | 56.06 | 54.65 | 55.04 | 3,331,114 | -1.05(-1.88%) |
Mar 15, 2011 | 56.12 | 56.61 | 56.05 | 56.09 | 3,414,912 | -0.40(-0.71%) |
Mar 14, 2011 | 56.73 | 57.08 | 56.35 | 56.49 | 2,618,472 | -0.66(-1.15%) |
Mar 11, 2011 | 56.40 | 57.24 | 56.15 | 57.15 | 2,164,491 | +0.79(+1.39%) |
Mar 10, 2011 | 56.46 | 56.86 | 56.26 | 56.36 | 2,484,871 | -0.60(-1.06%) |
Mar 09, 2011 | 57.16 | 57.64 | 56.71 | 56.97 | 2,166,738 | -0.38(-0.66%) |
Mar 08, 2011 | 56.87 | 57.70 | 56.76 | 57.35 | 2,173,042 | +0.68(+1.21%) |
Mar 07, 2011 | 57.30 | 57.49 | 56.29 | 56.66 | 1,814,851 | -0.37(-0.66%) |
Mar 04, 2011 | 57.26 | 57.63 | 56.62 | 57.04 | 2,046,530 | -0.39(-0.68%) |
Mar 03, 2011 | 57.05 | 57.51 | 57.02 | 57.43 | 2,501,299 | +1.04(+1.85%) |
Mar 02, 2011 | 57.25 | 57.64 | 56.29 | 56.38 | 3,477,670 | -0.86(-1.50%) |
Mar 01, 2011 | 59.00 | 59.09 | 57.21 | 57.24 | 4,147,319 | -1.60(-2.73%) |
Feb 28, 2011 | 57.37 | 58.97 | 57.37 | 58.85 | 3,870,064 | +1.64(+2.86%) |
Feb 25, 2011 | 56.78 | 57.27 | 56.54 | 57.21 | 3,950,471 | +0.72(+1.27%) |
Feb 24, 2011 | 57.20 | 57.20 | 55.75 | 56.50 | 2,908,703 | -0.72(-1.25%) |
Feb 23, 2011 | 57.54 | 58.03 | 56.59 | 57.21 | 3,688,526 | -0.48(-0.83%) |
Feb 22, 2011 | 57.16 | 58.07 | 57.15 | 57.69 | 3,350,564 | -0.03(-0.06%) |
Feb 18, 2011 | 58.03 | 58.03 | 57.30 | 57.73 | 2,630,924 | -0.10(-0.18%) |
Feb 17, 2011 | 57.51 | 57.91 | 57.39 | 57.83 | 1,576,274 | +0.17(+0.30%) |
Feb 16, 2011 | 57.47 | 57.97 | 57.28 | 57.66 | 2,389,151 | +0.51(+0.90%) |
Feb 15, 2011 | 56.93 | 57.67 | 56.76 | 57.14 | 1,659,619 | -0.10(-0.17%) |
Feb 14, 2011 | 57.46 | 57.54 | 56.69 | 57.24 | 2,242,064 | -0.07(-0.12%) |
Feb 11, 2011 | 56.85 | 57.46 | 56.59 | 57.31 | 2,334,295 | +0.40(+0.70%) |
Feb 10, 2011 | 56.33 | 57.12 | 56.16 | 56.91 | 3,246,351 | +0.51(+0.90%) |
Feb 09, 2011 | 56.41 | 56.74 | 56.06 | 56.40 | 2,373,912 | -0.01(-0.01%) |
Feb 08, 2011 | 55.88 | 56.44 | 55.60 | 56.41 | 3,092,643 | +0.66(+1.18%) |
Feb 07, 2011 | 55.06 | 55.78 | 54.99 | 55.75 | 5,174,101 | +0.83(+1.51%) |
Feb 04, 2011 | 55.33 | 55.73 | 54.61 | 54.92 | 4,568,192 | -0.65(-1.17%) |
Feb 03, 2011 | 54.47 | 55.69 | 54.47 | 55.57 | 4,021,182 | +0.97(+1.78%) |
Feb 02, 2011 | 54.32 | 54.92 | 54.05 | 54.60 | 3,144,615 | +0.21(+0.39%) |