Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 59.41 | 59.68 | 59.40 | 59.68 | 630,717 | +0.34(+0.57%) |
Apr 28, 2011 | 59.10 | 59.36 | 59.10 | 59.35 | 496,301 | +0.17(+0.28%) |
Apr 27, 2011 | 59.14 | 59.18 | 59.07 | 59.18 | 369,928 | +0.10(+0.17%) |
Apr 26, 2011 | 59.08 | 59.08 | 58.95 | 59.08 | 376,958 | +0.10(+0.18%) |
Apr 25, 2011 | 59.02 | 59.02 | 58.96 | 58.98 | 385,647 | -0.13(-0.22%) |
Apr 21, 2011 | 59.07 | 59.13 | 59.03 | 59.10 | 507,036 | +0.12(+0.21%) |
Apr 20, 2011 | 58.96 | 59.01 | 58.89 | 58.98 | 557,313 | +0.17(+0.29%) |
Apr 19, 2011 | 58.95 | 58.97 | 58.74 | 58.81 | 526,370 | -0.10(-0.17%) |
Apr 18, 2011 | 58.94 | 58.96 | 58.80 | 58.91 | 646,435 | -0.08(-0.13%) |
Apr 15, 2011 | 58.85 | 59.00 | 58.83 | 58.99 | 1,415,061 | +0.15(+0.25%) |
Apr 14, 2011 | 58.83 | 58.85 | 58.75 | 58.84 | 265,429 | +0.01(+0.01%) |
Apr 13, 2011 | 58.86 | 58.87 | 58.79 | 58.83 | 289,572 | +0.06(+0.10%) |
Apr 12, 2011 | 58.91 | 58.91 | 58.75 | 58.77 | 382,154 | -0.09(-0.15%) |
Apr 11, 2011 | 58.99 | 58.99 | 58.86 | 58.86 | 460,587 | -0.17(-0.29%) |
Apr 08, 2011 | 58.95 | 59.03 | 58.91 | 59.03 | 514,745 | +0.16(+0.27%) |
Apr 07, 2011 | 58.98 | 59.00 | 58.87 | 58.87 | 1,077,430 | -0.14(-0.24%) |
Apr 06, 2011 | 58.96 | 59.03 | 58.90 | 59.01 | 843,714 | +0.14(+0.24%) |
Apr 05, 2011 | 58.98 | 59.02 | 58.87 | 58.87 | 1,096,203 | -0.14(-0.24%) |
Apr 04, 2011 | 59.00 | 59.02 | 58.89 | 59.01 | 376,781 | +0.22(+0.38%) |
Apr 01, 2011 | 58.80 | 58.95 | 58.74 | 58.79 | 1,868,219 | +0.11(+0.19%) |
Mar 31, 2011 | 58.68 | 58.71 | 58.62 | 58.68 | 397,002 | +0.09(+0.16%) |
Mar 30, 2011 | 58.53 | 58.63 | 58.53 | 58.59 | 204,301 | +0.00(+0.00%) |
Mar 29, 2011 | 58.64 | 58.64 | 58.52 | 58.59 | 315,325 | -0.05(-0.09%) |
Mar 28, 2011 | 58.58 | 58.64 | 58.49 | 58.64 | 295,753 | +0.03(+0.06%) |
Mar 25, 2011 | 58.71 | 58.71 | 58.60 | 58.61 | 176,312 | -0.04(-0.07%) |
Mar 24, 2011 | 58.59 | 58.67 | 58.59 | 58.65 | 495,730 | +0.05(+0.08%) |
Mar 23, 2011 | 58.53 | 58.60 | 58.44 | 58.60 | 304,117 | +0.07(+0.12%) |
Mar 22, 2011 | 58.62 | 58.62 | 58.48 | 58.53 | 356,263 | -0.01(-0.01%) |
Mar 21, 2011 | 58.53 | 58.55 | 58.47 | 58.53 | 465,604 | +0.24(+0.42%) |
Mar 18, 2011 | 58.20 | 58.44 | 58.20 | 58.29 | 541,726 | +0.02(+0.04%) |
Mar 17, 2011 | 58.27 | 58.31 | 58.09 | 58.27 | 570,956 | +0.28(+0.47%) |
Mar 16, 2011 | 58.38 | 58.38 | 57.97 | 57.99 | 765,638 | -0.25(-0.43%) |
Mar 15, 2011 | 58.26 | 58.31 | 58.22 | 58.25 | 337,743 | -0.07(-0.12%) |
Mar 14, 2011 | 58.49 | 58.50 | 58.32 | 58.32 | 241,356 | -0.15(-0.25%) |
Mar 11, 2011 | 58.27 | 58.48 | 58.27 | 58.47 | 199,090 | +0.04(+0.06%) |
Mar 10, 2011 | 58.53 | 58.53 | 58.38 | 58.43 | 331,368 | -0.04(-0.07%) |
Mar 09, 2011 | 58.55 | 58.55 | 58.37 | 58.47 | 515,520 | +0.01(+0.02%) |
Mar 08, 2011 | 58.38 | 58.49 | 58.30 | 58.46 | 485,952 | +0.14(+0.24%) |
Mar 07, 2011 | 58.32 | 58.34 | 58.24 | 58.32 | 669,698 | +0.14(+0.24%) |
Mar 04, 2011 | 58.03 | 58.21 | 57.98 | 58.19 | 342,422 | +0.29(+0.50%) |
Mar 03, 2011 | 58.10 | 58.11 | 57.89 | 57.89 | 369,800 | +0.00(+0.00%) |
Mar 02, 2011 | 57.77 | 57.97 | 57.77 | 57.89 | 224,162 | +0.08(+0.14%) |
Mar 01, 2011 | 57.90 | 57.93 | 57.76 | 57.81 | 285,831 | +0.03(+0.05%) |
Feb 28, 2011 | 57.86 | 57.94 | 57.75 | 57.78 | 462,528 | +0.04(+0.08%) |
Feb 25, 2011 | 57.59 | 57.75 | 57.53 | 57.74 | 513,893 | +0.31(+0.54%) |
Feb 24, 2011 | 57.38 | 57.52 | 57.34 | 57.43 | 323,487 | +0.06(+0.11%) |
Feb 23, 2011 | 57.58 | 57.58 | 57.32 | 57.37 | 271,121 | -0.06(-0.11%) |
Feb 22, 2011 | 57.67 | 57.67 | 57.43 | 57.43 | 253,836 | -0.35(-0.61%) |
Feb 18, 2011 | 57.75 | 57.78 | 57.61 | 57.78 | 498,248 | +0.16(+0.28%) |
Feb 17, 2011 | 57.34 | 57.70 | 57.34 | 57.62 | 562,094 | +0.35(+0.61%) |
Feb 16, 2011 | 57.16 | 57.38 | 57.16 | 57.27 | 476,453 | +0.12(+0.20%) |
Feb 15, 2011 | 57.06 | 57.25 | 57.06 | 57.15 | 244,191 | -0.02(-0.03%) |
Feb 14, 2011 | 57.36 | 57.36 | 57.15 | 57.17 | 655,139 | -0.14(-0.24%) |
Feb 11, 2011 | 57.18 | 57.43 | 57.18 | 57.31 | 267,960 | +0.08(+0.14%) |
Feb 10, 2011 | 57.32 | 57.37 | 57.14 | 57.23 | 209,283 | -0.14(-0.25%) |
Feb 09, 2011 | 57.63 | 57.63 | 57.36 | 57.37 | 249,109 | -0.27(-0.48%) |
Feb 08, 2011 | 57.49 | 57.72 | 57.49 | 57.64 | 338,013 | +0.18(+0.31%) |
Feb 07, 2011 | 57.58 | 57.66 | 57.46 | 57.46 | 448,742 | -0.20(-0.35%) |
Feb 04, 2011 | 58.01 | 58.08 | 57.66 | 57.66 | 673,440 | -0.35(-0.60%) |
Feb 03, 2011 | 58.09 | 58.20 | 57.86 | 58.01 | 389,895 | -0.15(-0.25%) |
Feb 02, 2011 | 58.18 | 58.26 | 58.05 | 58.16 | 479,862 | +0.08(+0.13%) |