Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 51.96 | 52.10 | 51.87 | 52.10 | 23,662 | +0.27(+0.52%) |
Apr 28, 2011 | 51.71 | 51.85 | 51.60 | 51.83 | 30,176 | +0.51(+1.00%) |
Apr 27, 2011 | 51.16 | 51.32 | 51.01 | 51.32 | 31,616 | +0.03(+0.07%) |
Apr 26, 2011 | 51.48 | 51.48 | 51.07 | 51.28 | 61,211 | +0.20(+0.39%) |
Apr 25, 2011 | 51.18 | 51.81 | 51.06 | 51.09 | 30,484 | +0.02(+0.04%) |
Apr 21, 2011 | 51.24 | 51.24 | 51.07 | 51.07 | 28,902 | +0.16(+0.31%) |
Apr 20, 2011 | 50.94 | 50.97 | 50.78 | 50.91 | 21,786 | +0.34(+0.67%) |
Apr 19, 2011 | 50.29 | 50.58 | 50.29 | 50.57 | 16,448 | +0.31(+0.62%) |
Apr 18, 2011 | 50.44 | 50.47 | 50.15 | 50.26 | 26,899 | -0.31(-0.61%) |
Apr 15, 2011 | 50.92 | 50.92 | 50.39 | 50.57 | 21,302 | -0.13(-0.25%) |
Apr 14, 2011 | 50.59 | 50.70 | 50.56 | 50.70 | 16,652 | +0.14(+0.28%) |
Apr 13, 2011 | 50.52 | 50.64 | 50.35 | 50.56 | 41,455 | +0.03(+0.07%) |
Apr 12, 2011 | 50.65 | 50.69 | 50.44 | 50.53 | 63,567 | +0.18(+0.36%) |
Apr 11, 2011 | 50.35 | 51.50 | 50.22 | 50.34 | 21,567 | +0.02(+0.04%) |
Apr 08, 2011 | 50.25 | 50.33 | 50.15 | 50.33 | 13,188 | +0.29(+0.58%) |
Apr 07, 2011 | 50.66 | 50.66 | 49.89 | 50.04 | 17,254 | -0.05(-0.11%) |
Apr 06, 2011 | 50.02 | 50.12 | 49.95 | 50.09 | 27,181 | +0.18(+0.37%) |
Apr 05, 2011 | 49.80 | 49.99 | 49.70 | 49.91 | 74,376 | +0.02(+0.04%) |
Apr 04, 2011 | 50.03 | 50.08 | 49.87 | 49.89 | 63,020 | -0.11(-0.22%) |
Apr 01, 2011 | 51.44 | 51.44 | 49.42 | 50.00 | 66,016 | -0.13(-0.27%) |
Mar 31, 2011 | 50.15 | 50.23 | 50.06 | 50.13 | 42,958 | +0.18(+0.36%) |
Mar 30, 2011 | 50.03 | 50.10 | 49.88 | 49.95 | 41,695 | -0.06(-0.12%) |
Mar 29, 2011 | 50.12 | 50.20 | 49.98 | 50.01 | 33,526 | -0.23(-0.46%) |
Mar 28, 2011 | 50.24 | 50.36 | 50.19 | 50.24 | 22,011 | +0.06(+0.12%) |
Mar 25, 2011 | 50.43 | 50.62 | 50.18 | 50.18 | 34,478 | -0.55(-1.09%) |
Mar 24, 2011 | 50.64 | 50.81 | 50.49 | 50.74 | 23,333 | +0.10(+0.20%) |
Mar 23, 2011 | 50.60 | 50.72 | 50.49 | 50.64 | 19,481 | -0.17(-0.33%) |
Mar 22, 2011 | 50.77 | 50.81 | 50.64 | 50.80 | 26,126 | -0.09(-0.17%) |
Mar 21, 2011 | 50.80 | 52.76 | 50.68 | 50.89 | 23,331 | +0.16(+0.32%) |
Mar 18, 2011 | 50.71 | 50.88 | 50.64 | 50.73 | 21,434 | +0.02(+0.04%) |
Mar 17, 2011 | 50.86 | 50.86 | 50.65 | 50.71 | 31,804 | +0.30(+0.59%) |
Mar 16, 2011 | 50.34 | 50.41 | 50.20 | 50.41 | 62,408 | +0.01(+0.02%) |
Mar 15, 2011 | 50.20 | 50.50 | 50.06 | 50.40 | 48,900 | +0.23(+0.46%) |
Mar 14, 2011 | 50.02 | 50.17 | 49.95 | 50.17 | 18,455 | +0.45(+0.90%) |
Mar 11, 2011 | 49.41 | 49.73 | 49.33 | 49.72 | 37,276 | +0.50(+1.02%) |
Mar 10, 2011 | 49.28 | 49.31 | 49.09 | 49.22 | 32,909 | -0.26(-0.52%) |
Mar 09, 2011 | 49.49 | 49.53 | 49.39 | 49.48 | 123,013 | +0.00(+0.01%) |
Mar 08, 2011 | 49.44 | 49.48 | 49.37 | 49.48 | 17,792 | -0.34(-0.68%) |
Mar 07, 2011 | 49.86 | 49.88 | 49.77 | 49.82 | 23,631 | -0.05(-0.10%) |
Mar 04, 2011 | 49.75 | 49.88 | 49.70 | 49.86 | 42,801 | +0.10(+0.20%) |
Mar 03, 2011 | 49.85 | 49.85 | 49.59 | 49.76 | 29,855 | +0.00(+0.00%) |
Mar 02, 2011 | 49.86 | 49.93 | 49.76 | 49.76 | 18,816 | +0.26(+0.52%) |
Mar 01, 2011 | 49.74 | 49.77 | 49.51 | 49.51 | 16,756 | -0.34(-0.67%) |
Feb 28, 2011 | 49.93 | 49.93 | 49.70 | 49.84 | 21,107 | +0.29(+0.59%) |
Feb 25, 2011 | 49.67 | 49.73 | 49.54 | 49.55 | 22,960 | -0.24(-0.49%) |
Feb 24, 2011 | 49.82 | 49.85 | 49.70 | 49.79 | 20,262 | +0.32(+0.64%) |
Feb 23, 2011 | 49.37 | 49.55 | 49.29 | 49.48 | 9,611 | +0.25(+0.52%) |
Feb 22, 2011 | 49.29 | 49.39 | 49.09 | 49.22 | 100,930 | +0.14(+0.28%) |
Feb 18, 2011 | 49.09 | 49.28 | 49.06 | 49.08 | 21,323 | +0.02(+0.04%) |
Feb 17, 2011 | 48.91 | 49.10 | 48.79 | 49.06 | 21,561 | +0.37(+0.76%) |
Feb 16, 2011 | 48.49 | 48.81 | 48.40 | 48.69 | 17,782 | +0.34(+0.71%) |
Feb 15, 2011 | 48.57 | 48.57 | 48.31 | 48.35 | 37,242 | -0.10(-0.21%) |
Feb 14, 2011 | 48.51 | 48.59 | 48.36 | 48.45 | 30,309 | -0.26(-0.54%) |
Feb 11, 2011 | 49.37 | 49.37 | 48.51 | 48.71 | 21,073 | -0.15(-0.30%) |
Feb 10, 2011 | 48.92 | 48.98 | 48.65 | 48.86 | 51,679 | -0.30(-0.60%) |
Feb 09, 2011 | 49.22 | 49.32 | 49.05 | 49.16 | 16,385 | -0.03(-0.05%) |
Feb 08, 2011 | 49.26 | 49.36 | 49.18 | 49.18 | 22,424 | +0.01(+0.02%) |
Feb 07, 2011 | 48.99 | 49.20 | 48.92 | 49.17 | 34,218 | +0.07(+0.15%) |
Feb 04, 2011 | 49.37 | 49.39 | 49.10 | 49.10 | 15,043 | -0.45(-0.91%) |
Feb 03, 2011 | 49.62 | 49.62 | 49.34 | 49.55 | 19,141 | -0.22(-0.44%) |
Feb 02, 2011 | 49.97 | 49.97 | 49.62 | 49.77 | 26,764 | -0.15(-0.30%) |