Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 53.71 | 54.97 | 53.40 | 54.82 | 1,337,450 | +1.18(+2.20%) |
Apr 28, 2011 | 53.70 | 54.17 | 53.10 | 53.64 | 1,094,780 | -0.10(-0.19%) |
Apr 27, 2011 | 52.70 | 54.02 | 51.81 | 53.74 | 2,519,431 | +0.93(+1.76%) |
Apr 26, 2011 | 54.86 | 55.64 | 52.60 | 52.81 | 2,046,891 | -2.04(-3.72%) |
Apr 25, 2011 | 54.37 | 54.88 | 53.34 | 54.85 | 1,686,126 | +1.28(+2.39%) |
Apr 21, 2011 | 53.28 | 53.71 | 52.62 | 53.57 | 1,418,730 | +0.52(+0.98%) |
Apr 20, 2011 | 53.29 | 53.43 | 52.61 | 53.05 | 1,393,612 | +0.80(+1.53%) |
Apr 19, 2011 | 52.39 | 52.64 | 51.24 | 52.25 | 2,068,302 | +0.18(+0.35%) |
Apr 18, 2011 | 53.02 | 53.20 | 51.53 | 52.07 | 3,334,392 | -1.70(-3.16%) |
Apr 15, 2011 | 53.79 | 54.72 | 53.04 | 53.77 | 2,726,770 | -0.23(-0.43%) |
Apr 14, 2011 | 54.32 | 55.14 | 53.26 | 54.00 | 2,228,902 | -1.29(-2.33%) |
Apr 13, 2011 | 54.50 | 55.45 | 54.14 | 55.29 | 2,935,108 | +1.27(+2.35%) |
Apr 12, 2011 | 51.76 | 54.10 | 50.91 | 54.02 | 3,387,182 | +2.03(+3.90%) |
Apr 11, 2011 | 52.53 | 53.53 | 51.87 | 51.99 | 1,869,169 | -0.17(-0.33%) |
Apr 08, 2011 | 53.39 | 53.95 | 51.93 | 52.16 | 1,768,532 | -1.19(-2.23%) |
Apr 07, 2011 | 53.59 | 53.65 | 51.34 | 53.35 | 4,263,986 | -0.42(-0.78%) |
Apr 06, 2011 | 55.92 | 56.35 | 52.27 | 53.77 | 3,774,328 | -2.00(-3.59%) |
Apr 05, 2011 | 54.64 | 56.48 | 54.26 | 55.77 | 4,108,326 | +0.95(+1.73%) |
Apr 04, 2011 | 54.35 | 55.08 | 54.10 | 54.82 | 3,648,687 | +0.27(+0.49%) |
Apr 01, 2011 | 55.32 | 55.32 | 53.38 | 54.55 | 2,860,500 | -0.40(-0.73%) |
Mar 31, 2011 | 56.84 | 56.84 | 54.21 | 54.95 | 3,309,453 | -1.89(-3.33%) |
Mar 30, 2011 | 56.84 | 56.84 | 56.84 | 56.84 | 2,751,115 | +0.34(+0.60%) |
Mar 29, 2011 | 55.00 | 56.64 | 54.13 | 56.50 | 1,751,160 | +1.62(+2.95%) |
Mar 28, 2011 | 53.51 | 56.00 | 53.22 | 54.88 | 2,645,659 | +2.08(+3.94%) |
Mar 25, 2011 | 53.64 | 53.75 | 52.70 | 52.80 | 1,722,859 | -0.65(-1.22%) |
Mar 24, 2011 | 53.24 | 54.04 | 52.13 | 53.45 | 2,247,288 | +0.04(+0.07%) |
Mar 23, 2011 | 52.40 | 53.75 | 51.96 | 53.41 | 1,091,807 | +1.03(+1.97%) |
Mar 22, 2011 | 53.29 | 54.00 | 52.28 | 52.38 | 1,543,685 | -0.78(-1.47%) |
Mar 21, 2011 | 52.48 | 53.17 | 52.32 | 53.16 | 1,401,496 | +2.36(+4.65%) |
Mar 18, 2011 | 53.61 | 53.70 | 50.41 | 50.80 | 1,894,741 | -1.59(-3.03%) |
Mar 17, 2011 | 53.02 | 53.85 | 52.28 | 52.39 | 2,728,007 | +0.71(+1.37%) |
Mar 16, 2011 | 51.50 | 52.77 | 51.11 | 51.68 | 2,982,462 | +0.22(+0.43%) |
Mar 15, 2011 | 51.15 | 52.49 | 47.91 | 51.46 | 5,748,515 | +3.55(+7.41%) |
Mar 14, 2011 | 48.54 | 49.40 | 47.61 | 47.91 | 1,517,040 | -1.09(-2.22%) |
Mar 11, 2011 | 48.12 | 49.35 | 47.59 | 49.00 | 905,563 | +0.44(+0.91%) |
Mar 10, 2011 | 49.30 | 49.30 | 47.20 | 48.56 | 1,726,892 | -1.33(-2.67%) |
Mar 09, 2011 | 50.43 | 50.64 | 49.28 | 49.89 | 1,512,263 | -0.59(-1.17%) |
Mar 08, 2011 | 49.06 | 51.23 | 48.60 | 50.48 | 2,541,305 | +1.57(+3.21%) |
Mar 07, 2011 | 49.98 | 50.15 | 48.06 | 48.91 | 2,088,640 | -1.00(-2.00%) |
Mar 04, 2011 | 48.33 | 50.17 | 48.02 | 49.91 | 2,015,488 | +1.32(+2.72%) |
Mar 03, 2011 | 48.84 | 49.81 | 48.25 | 48.59 | 2,094,822 | +0.14(+0.29%) |
Mar 02, 2011 | 48.10 | 49.57 | 47.62 | 48.45 | 6,691,182 | +3.84(+8.61%) |
Mar 01, 2011 | 45.74 | 45.77 | 44.27 | 44.61 | 2,138,999 | -0.83(-1.83%) |
Feb 28, 2011 | 46.20 | 46.62 | 44.10 | 45.44 | 1,696,297 | -0.50(-1.09%) |
Feb 25, 2011 | 45.38 | 46.67 | 45.25 | 45.94 | 1,626,063 | +0.81(+1.79%) |
Feb 24, 2011 | 44.00 | 45.29 | 43.74 | 45.13 | 1,660,319 | +1.09(+2.48%) |
Feb 23, 2011 | 45.08 | 45.83 | 42.78 | 44.04 | 2,584,725 | -1.00(-2.22%) |
Feb 22, 2011 | 46.18 | 46.29 | 44.97 | 45.04 | 1,638,731 | -1.82(-3.88%) |
Feb 18, 2011 | 49.43 | 49.67 | 46.26 | 46.86 | 2,270,077 | -2.55(-5.16%) |
Feb 17, 2011 | 49.16 | 49.91 | 48.59 | 49.41 | 2,453,125 | +0.25(+0.51%) |
Feb 16, 2011 | 48.50 | 49.27 | 48.14 | 49.16 | 1,855,297 | +1.21(+2.52%) |
Feb 15, 2011 | 47.96 | 48.48 | 47.51 | 47.95 | 2,010,096 | -0.23(-0.48%) |
Feb 14, 2011 | 44.85 | 49.07 | 44.85 | 48.18 | 4,532,403 | +3.16(+7.02%) |
Feb 11, 2011 | 43.74 | 45.12 | 43.74 | 45.02 | 1,615,105 | +1.10(+2.50%) |
Feb 10, 2011 | 43.01 | 44.22 | 42.75 | 43.92 | 711,567 | +0.49(+1.13%) |
Feb 09, 2011 | 43.11 | 43.85 | 42.67 | 43.43 | 589,549 | -0.02(-0.05%) |
Feb 08, 2011 | 44.10 | 44.33 | 42.86 | 43.45 | 1,502,409 | -0.76(-1.72%) |
Feb 07, 2011 | 43.12 | 44.49 | 43.03 | 44.21 | 1,289,733 | +1.23(+2.86%) |
Feb 04, 2011 | 42.43 | 43.19 | 42.01 | 42.98 | 724,510 | +0.60(+1.42%) |
Feb 03, 2011 | 41.84 | 42.41 | 41.12 | 42.38 | 766,381 | +0.47(+1.12%) |
Feb 02, 2011 | 41.27 | 42.15 | 40.87 | 41.91 | 827,619 | +0.61(+1.48%) |