Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 53.52 | 54.68 | 53.40 | 54.64 | 2,018,411 | +1.42(+2.67%) |
Apr 28, 2011 | 54.97 | 55.14 | 52.80 | 53.22 | 2,841,424 | -0.62(-1.16%) |
Apr 27, 2011 | 54.61 | 54.68 | 53.50 | 53.84 | 1,748,782 | -0.48(-0.88%) |
Apr 26, 2011 | 54.20 | 54.36 | 53.66 | 54.32 | 1,284,562 | +0.38(+0.70%) |
Apr 25, 2011 | 53.50 | 53.97 | 53.12 | 53.94 | 1,209,800 | +0.55(+1.03%) |
Apr 21, 2011 | 53.16 | 53.42 | 52.87 | 53.39 | 723,983 | +0.61(+1.15%) |
Apr 20, 2011 | 52.68 | 53.23 | 52.43 | 52.79 | 1,038,244 | +0.88(+1.70%) |
Apr 19, 2011 | 51.32 | 52.02 | 51.24 | 51.90 | 1,083,443 | +0.76(+1.49%) |
Apr 18, 2011 | 51.44 | 51.93 | 50.40 | 51.14 | 1,270,957 | -1.06(-2.03%) |
Apr 15, 2011 | 52.16 | 52.44 | 51.71 | 52.20 | 1,112,880 | +0.34(+0.66%) |
Apr 14, 2011 | 51.56 | 51.95 | 50.97 | 51.86 | 1,078,151 | +0.17(+0.32%) |
Apr 13, 2011 | 52.15 | 52.39 | 51.27 | 51.69 | 1,074,729 | +0.37(+0.72%) |
Apr 12, 2011 | 52.37 | 52.44 | 51.21 | 51.32 | 1,816,436 | -1.27(-2.42%) |
Apr 11, 2011 | 52.19 | 53.26 | 52.08 | 52.60 | 1,133,885 | +0.46(+0.89%) |
Apr 08, 2011 | 52.74 | 53.06 | 51.97 | 52.13 | 1,024,912 | -0.47(-0.89%) |
Apr 07, 2011 | 52.26 | 52.63 | 51.84 | 52.60 | 1,593,666 | +0.46(+0.89%) |
Apr 06, 2011 | 53.70 | 53.89 | 52.10 | 52.14 | 2,169,990 | -1.43(-2.68%) |
Apr 05, 2011 | 53.08 | 53.81 | 53.04 | 53.57 | 1,150,183 | +0.56(+1.05%) |
Apr 04, 2011 | 53.42 | 53.51 | 52.52 | 53.02 | 940,045 | -0.43(-0.81%) |
Apr 01, 2011 | 52.92 | 53.78 | 52.88 | 53.45 | 1,431,451 | +1.06(+2.03%) |
Mar 31, 2011 | 52.89 | 53.31 | 52.36 | 52.39 | 1,729,134 | -0.36(-0.69%) |
Mar 30, 2011 | 52.75 | 52.75 | 52.75 | 52.75 | 1,710,961 | +1.27(+2.48%) |
Mar 29, 2011 | 51.22 | 51.55 | 51.07 | 51.47 | 732,786 | +0.09(+0.18%) |
Mar 28, 2011 | 51.43 | 52.00 | 51.34 | 51.38 | 1,387,498 | +0.10(+0.20%) |
Mar 25, 2011 | 51.14 | 51.63 | 50.79 | 51.28 | 1,103,437 | +0.31(+0.61%) |
Mar 24, 2011 | 51.23 | 51.31 | 50.26 | 50.97 | 962,383 | -0.20(-0.38%) |
Mar 23, 2011 | 51.42 | 51.57 | 50.85 | 51.16 | 1,210,733 | +0.96(+1.90%) |
Mar 22, 2011 | 50.16 | 50.43 | 49.84 | 50.21 | 1,028,876 | +0.38(+0.77%) |
Mar 21, 2011 | 49.48 | 49.87 | 49.43 | 49.82 | 984,031 | +1.30(+2.67%) |
Mar 18, 2011 | 49.02 | 49.02 | 48.24 | 48.53 | 1,327,984 | +0.12(+0.25%) |
Mar 17, 2011 | 48.79 | 49.06 | 48.31 | 48.40 | 1,188,373 | +0.14(+0.29%) |
Mar 16, 2011 | 49.43 | 49.76 | 47.98 | 48.27 | 1,278,260 | -1.09(-2.20%) |
Mar 15, 2011 | 49.36 | 49.79 | 49.11 | 49.35 | 1,694,128 | -0.20(-0.41%) |
Mar 14, 2011 | 49.84 | 50.23 | 49.24 | 49.56 | 956,278 | -0.53(-1.06%) |
Mar 11, 2011 | 48.98 | 50.19 | 48.26 | 50.08 | 1,850,282 | +0.70(+1.42%) |
Mar 10, 2011 | 50.21 | 50.21 | 49.31 | 49.38 | 1,721,612 | -1.63(-3.19%) |
Mar 09, 2011 | 50.95 | 51.24 | 50.46 | 51.01 | 699,789 | -0.39(-0.76%) |
Mar 08, 2011 | 51.35 | 51.64 | 50.86 | 51.40 | 1,051,813 | +0.21(+0.41%) |
Mar 07, 2011 | 52.13 | 52.27 | 51.11 | 51.19 | 1,445,973 | -0.88(-1.70%) |
Mar 04, 2011 | 52.67 | 52.76 | 51.49 | 52.08 | 755,026 | -0.14(-0.28%) |
Mar 03, 2011 | 52.18 | 52.51 | 51.62 | 52.22 | 1,658,815 | +0.45(+0.87%) |
Mar 02, 2011 | 51.21 | 51.93 | 51.21 | 51.77 | 2,076,368 | +0.48(+0.93%) |
Mar 01, 2011 | 52.29 | 52.51 | 50.71 | 51.29 | 1,809,577 | -0.98(-1.87%) |
Feb 28, 2011 | 52.29 | 52.50 | 51.79 | 52.27 | 1,858,791 | +0.49(+0.95%) |
Feb 25, 2011 | 51.63 | 51.92 | 51.23 | 51.78 | 2,111,953 | +0.54(+1.06%) |
Feb 24, 2011 | 51.03 | 51.75 | 50.64 | 51.24 | 1,487,642 | +0.11(+0.21%) |
Feb 23, 2011 | 52.18 | 52.18 | 50.22 | 51.13 | 2,530,238 | -1.22(-2.34%) |
Feb 22, 2011 | 53.13 | 53.71 | 52.25 | 52.35 | 1,541,264 | -1.42(-2.64%) |
Feb 18, 2011 | 53.99 | 54.23 | 53.30 | 53.77 | 1,447,552 | +0.01(+0.03%) |
Feb 17, 2011 | 53.94 | 54.12 | 52.92 | 53.76 | 2,044,209 | -0.17(-0.31%) |
Feb 16, 2011 | 52.45 | 54.18 | 52.45 | 53.92 | 2,925,902 | +1.55(+2.96%) |
Feb 15, 2011 | 52.47 | 52.71 | 51.92 | 52.37 | 1,989,169 | +0.01(+0.01%) |
Feb 14, 2011 | 51.81 | 52.49 | 51.81 | 52.37 | 2,125,860 | +0.85(+1.65%) |
Feb 11, 2011 | 50.30 | 51.62 | 50.18 | 51.52 | 3,279,640 | +1.68(+3.38%) |
Feb 10, 2011 | 50.81 | 51.58 | 48.64 | 49.84 | 3,504,036 | -0.54(-1.07%) |
Feb 09, 2011 | 50.77 | 51.10 | 49.90 | 50.38 | 2,551,571 | -0.06(-0.13%) |
Feb 08, 2011 | 50.43 | 50.59 | 50.10 | 50.44 | 1,147,511 | +0.12(+0.24%) |
Feb 07, 2011 | 50.54 | 50.79 | 50.20 | 50.32 | 1,529,996 | -0.15(-0.30%) |
Feb 04, 2011 | 50.31 | 50.48 | 49.85 | 50.47 | 1,541,394 | +0.21(+0.42%) |
Feb 03, 2011 | 50.23 | 50.46 | 49.60 | 50.26 | 1,320,515 | +0.07(+0.14%) |
Feb 02, 2011 | 49.75 | 50.54 | 49.64 | 50.19 | 1,651,712 | +0.60(+1.21%) |