Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 49.60 | 49.79 | 49.53 | 49.75 | 42,948 | +0.09(+0.18%) |
Apr 28, 2011 | 49.33 | 49.75 | 49.31 | 49.66 | 40,917 | +0.38(+0.78%) |
Apr 27, 2011 | 48.48 | 49.27 | 48.48 | 49.27 | 34,749 | +0.50(+1.03%) |
Apr 26, 2011 | 48.79 | 49.07 | 48.60 | 48.77 | 49,415 | -0.21(-0.43%) |
Apr 25, 2011 | 49.04 | 49.14 | 48.89 | 48.98 | 34,509 | -0.27(-0.54%) |
Apr 21, 2011 | 49.61 | 50.10 | 49.13 | 49.25 | 64,857 | -0.08(-0.17%) |
Apr 20, 2011 | 49.66 | 49.68 | 49.22 | 49.33 | 64,498 | +0.37(+0.76%) |
Apr 19, 2011 | 48.60 | 49.17 | 48.60 | 48.96 | 58,308 | +0.12(+0.25%) |
Apr 18, 2011 | 48.97 | 49.12 | 48.29 | 48.84 | 107,277 | -0.39(-0.80%) |
Apr 15, 2011 | 49.40 | 49.58 | 48.90 | 49.23 | 68,595 | +0.02(+0.04%) |
Apr 14, 2011 | 49.12 | 49.34 | 49.11 | 49.21 | 24,240 | -0.05(-0.10%) |
Apr 13, 2011 | 49.29 | 49.44 | 49.07 | 49.26 | 35,997 | +0.37(+0.76%) |
Apr 12, 2011 | 49.12 | 49.33 | 47.92 | 48.89 | 80,060 | -0.55(-1.11%) |
Apr 11, 2011 | 49.12 | 49.74 | 48.50 | 49.44 | 70,298 | +0.10(+0.21%) |
Apr 08, 2011 | 49.31 | 49.53 | 49.14 | 49.33 | 45,621 | +0.02(+0.04%) |
Apr 07, 2011 | 49.60 | 49.89 | 49.25 | 49.31 | 95,952 | -0.43(-0.87%) |
Apr 06, 2011 | 49.52 | 49.89 | 49.49 | 49.75 | 87,974 | +0.40(+0.81%) |
Apr 05, 2011 | 49.47 | 49.47 | 48.98 | 49.35 | 82,623 | -0.21(-0.42%) |
Apr 04, 2011 | 49.27 | 49.64 | 49.00 | 49.55 | 149,698 | +0.69(+1.41%) |
Apr 01, 2011 | 48.59 | 49.06 | 48.54 | 48.86 | 125,286 | +0.38(+0.77%) |
Mar 31, 2011 | 48.24 | 48.54 | 48.16 | 48.49 | 107,809 | +0.27(+0.55%) |
Mar 30, 2011 | 47.90 | 48.22 | 47.89 | 48.22 | 120,110 | +0.39(+0.81%) |
Mar 29, 2011 | 47.74 | 48.15 | 47.73 | 47.83 | 57,380 | +0.11(+0.23%) |
Mar 28, 2011 | 47.68 | 48.00 | 47.68 | 47.73 | 48,981 | +0.01(+0.01%) |
Mar 25, 2011 | 47.63 | 47.96 | 47.63 | 47.72 | 59,116 | +0.04(+0.09%) |
Mar 24, 2011 | 47.56 | 47.76 | 47.51 | 47.68 | 67,975 | +0.22(+0.46%) |
Mar 23, 2011 | 47.83 | 48.05 | 47.06 | 47.46 | 76,547 | -0.40(-0.83%) |
Mar 22, 2011 | 47.83 | 48.25 | 47.83 | 47.86 | 51,245 | -0.19(-0.40%) |
Mar 21, 2011 | 48.10 | 48.35 | 46.79 | 48.05 | 87,530 | +0.77(+1.63%) |
Mar 18, 2011 | 48.62 | 48.97 | 47.26 | 47.28 | 230,677 | -1.10(-2.28%) |
Mar 17, 2011 | 48.17 | 48.48 | 47.87 | 48.38 | 62,394 | +0.69(+1.44%) |
Mar 16, 2011 | 47.70 | 48.13 | 47.64 | 47.69 | 96,374 | +0.13(+0.27%) |
Mar 15, 2011 | 47.32 | 48.04 | 47.26 | 47.56 | 64,502 | -0.44(-0.91%) |
Mar 14, 2011 | 47.80 | 48.29 | 47.80 | 48.00 | 44,891 | +0.06(+0.13%) |
Mar 11, 2011 | 47.50 | 47.99 | 47.17 | 47.94 | 76,424 | +0.43(+0.90%) |
Mar 10, 2011 | 48.00 | 48.05 | 47.13 | 47.51 | 69,461 | -0.68(-1.40%) |
Mar 09, 2011 | 48.41 | 48.48 | 48.18 | 48.18 | 48,550 | -0.25(-0.51%) |
Mar 08, 2011 | 47.88 | 48.51 | 47.88 | 48.43 | 77,986 | +0.55(+1.14%) |
Mar 07, 2011 | 47.92 | 48.16 | 47.77 | 47.88 | 66,751 | -0.03(-0.07%) |
Mar 04, 2011 | 48.09 | 48.16 | 47.75 | 47.92 | 61,196 | -0.20(-0.42%) |
Mar 03, 2011 | 47.91 | 48.21 | 47.53 | 48.12 | 80,715 | +0.61(+1.28%) |
Mar 02, 2011 | 47.60 | 47.62 | 47.26 | 47.51 | 90,295 | +0.10(+0.22%) |
Mar 01, 2011 | 47.60 | 47.65 | 47.15 | 47.41 | 137,777 | -0.21(-0.44%) |
Feb 28, 2011 | 47.19 | 47.62 | 46.74 | 47.62 | 158,455 | +0.42(+0.88%) |
Feb 25, 2011 | 46.53 | 47.36 | 46.38 | 47.21 | 98,237 | +0.67(+1.44%) |
Feb 24, 2011 | 46.51 | 47.26 | 46.50 | 46.54 | 68,886 | -0.10(-0.22%) |
Feb 23, 2011 | 46.73 | 47.10 | 46.64 | 46.64 | 80,762 | -0.01(-0.03%) |
Feb 22, 2011 | 47.00 | 47.26 | 46.66 | 46.66 | 74,306 | -0.54(-1.14%) |
Feb 18, 2011 | 46.96 | 47.21 | 46.96 | 47.19 | 80,727 | +0.23(+0.49%) |
Feb 17, 2011 | 46.94 | 47.59 | 46.89 | 46.96 | 64,596 | -0.09(-0.19%) |
Feb 16, 2011 | 46.88 | 47.15 | 46.60 | 47.05 | 45,137 | +0.45(+0.97%) |
Feb 15, 2011 | 46.57 | 46.77 | 46.52 | 46.60 | 51,395 | -0.07(-0.15%) |
Feb 14, 2011 | 47.00 | 47.15 | 46.47 | 46.67 | 59,222 | -0.43(-0.91%) |
Feb 11, 2011 | 46.78 | 47.12 | 46.50 | 47.10 | 62,656 | +0.42(+0.91%) |
Feb 10, 2011 | 46.33 | 46.80 | 46.29 | 46.68 | 34,526 | +0.12(+0.25%) |
Feb 09, 2011 | 46.43 | 46.81 | 46.43 | 46.56 | 63,501 | -0.12(-0.25%) |
Feb 08, 2011 | 46.76 | 46.80 | 46.58 | 46.68 | 53,908 | -0.07(-0.16%) |
Feb 07, 2011 | 46.65 | 46.80 | 46.59 | 46.75 | 48,754 | +0.12(+0.25%) |
Feb 04, 2011 | 46.68 | 46.69 | 45.95 | 46.63 | 49,623 | +0.16(+0.35%) |
Feb 03, 2011 | 45.92 | 46.57 | 45.92 | 46.47 | 41,625 | +0.38(+0.83%) |
Feb 02, 2011 | 45.94 | 46.35 | 45.94 | 46.09 | 42,399 | +0.09(+0.19%) |