Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 50.74 | 51.51 | 50.66 | 50.93 | 44,000 | +0.31(+0.61%) |
Apr 28, 2011 | 50.86 | 51.44 | 50.14 | 50.62 | 121,047 | -0.26(-0.51%) |
Apr 27, 2011 | 50.43 | 50.95 | 49.83 | 50.88 | 173,019 | +0.59(+1.17%) |
Apr 26, 2011 | 50.54 | 50.54 | 49.96 | 50.29 | 79,043 | -0.08(-0.16%) |
Apr 25, 2011 | 50.44 | 50.44 | 49.80 | 50.37 | 89,977 | -0.21(-0.42%) |
Apr 21, 2011 | 50.72 | 50.78 | 50.32 | 50.58 | 97,630 | -0.05(-0.10%) |
Apr 20, 2011 | 50.47 | 50.88 | 50.39 | 50.63 | 162,364 | +0.61(+1.22%) |
Apr 19, 2011 | 49.55 | 50.15 | 49.49 | 50.02 | 88,549 | +0.13(+0.26%) |
Apr 18, 2011 | 50.10 | 50.37 | 49.30 | 49.89 | 92,264 | -0.51(-1.01%) |
Apr 15, 2011 | 50.13 | 50.50 | 49.78 | 50.40 | 76,209 | +0.41(+0.82%) |
Apr 14, 2011 | 49.62 | 50.10 | 49.60 | 49.99 | 95,230 | -0.01(-0.02%) |
Apr 13, 2011 | 50.27 | 50.49 | 49.94 | 50.00 | 87,225 | +0.01(+0.02%) |
Apr 12, 2011 | 50.02 | 50.15 | 49.70 | 49.99 | 124,735 | -0.13(-0.26%) |
Apr 11, 2011 | 51.45 | 51.45 | 50.00 | 50.12 | 136,363 | -1.38(-2.68%) |
Apr 08, 2011 | 51.68 | 52.25 | 51.23 | 51.50 | 123,753 | -0.33(-0.64%) |
Apr 07, 2011 | 52.64 | 52.96 | 51.83 | 51.83 | 128,605 | -0.81(-1.54%) |
Apr 06, 2011 | 52.16 | 53.00 | 51.92 | 52.64 | 196,284 | +0.61(+1.17%) |
Apr 05, 2011 | 50.98 | 52.24 | 50.45 | 52.03 | 211,359 | +1.08(+2.12%) |
Apr 04, 2011 | 50.82 | 51.10 | 50.67 | 50.95 | 106,320 | +0.10(+0.20%) |
Apr 01, 2011 | 50.96 | 51.31 | 50.20 | 50.85 | 164,032 | +0.01(+0.02%) |
Mar 31, 2011 | 50.71 | 50.87 | 50.33 | 50.84 | 305,483 | +0.18(+0.36%) |
Mar 30, 2011 | 50.20 | 50.92 | 50.20 | 50.66 | 94,635 | +0.52(+1.04%) |
Mar 29, 2011 | 50.41 | 50.91 | 50.05 | 50.14 | 121,274 | -0.29(-0.58%) |
Mar 28, 2011 | 50.42 | 50.94 | 50.17 | 50.43 | 76,390 | +0.04(+0.08%) |
Mar 25, 2011 | 49.70 | 50.89 | 49.37 | 50.39 | 100,035 | +0.75(+1.51%) |
Mar 24, 2011 | 49.95 | 49.95 | 49.38 | 49.64 | 102,347 | -0.07(-0.14%) |
Mar 23, 2011 | 49.82 | 49.97 | 49.34 | 49.71 | 103,796 | -0.26(-0.52%) |
Mar 22, 2011 | 50.51 | 50.85 | 49.94 | 49.97 | 76,802 | -0.59(-1.17%) |
Mar 21, 2011 | 50.79 | 50.98 | 50.48 | 50.56 | 135,669 | +0.82(+1.65%) |
Mar 18, 2011 | 49.16 | 49.80 | 48.99 | 49.74 | 221,294 | +0.89(+1.82%) |
Mar 17, 2011 | 49.22 | 49.40 | 48.79 | 48.85 | 150,451 | +0.27(+0.56%) |
Mar 16, 2011 | 48.35 | 49.38 | 48.21 | 48.58 | 270,507 | +0.06(+0.12%) |
Mar 15, 2011 | 48.72 | 48.95 | 48.52 | 48.52 | 139,405 | -0.69(-1.40%) |
Mar 14, 2011 | 49.54 | 50.04 | 48.87 | 49.21 | 267,574 | -0.79(-1.58%) |
Mar 11, 2011 | 48.60 | 50.28 | 48.60 | 50.00 | 242,605 | +1.28(+2.63%) |
Mar 10, 2011 | 48.15 | 49.00 | 47.77 | 48.72 | 131,484 | +0.17(+0.35%) |
Mar 09, 2011 | 48.45 | 48.87 | 48.13 | 48.55 | 108,920 | +0.13(+0.27%) |
Mar 08, 2011 | 47.33 | 48.68 | 47.18 | 48.42 | 125,733 | +1.10(+2.32%) |
Mar 07, 2011 | 47.49 | 47.73 | 46.75 | 47.32 | 182,630 | +0.04(+0.08%) |
Mar 04, 2011 | 47.23 | 47.28 | 46.80 | 47.28 | 133,272 | +0.08(+0.17%) |
Mar 03, 2011 | 46.75 | 47.35 | 46.53 | 47.20 | 311,969 | +0.49(+1.05%) |
Mar 02, 2011 | 46.74 | 46.75 | 46.47 | 46.71 | 175,194 | -0.03(-0.06%) |
Mar 01, 2011 | 47.85 | 48.22 | 46.44 | 46.74 | 172,954 | -1.07(-2.24%) |
Feb 28, 2011 | 47.72 | 48.20 | 47.62 | 47.81 | 130,254 | +0.18(+0.38%) |
Feb 25, 2011 | 47.05 | 47.63 | 46.77 | 47.63 | 91,332 | +0.75(+1.60%) |
Feb 24, 2011 | 47.06 | 47.27 | 46.37 | 46.88 | 151,388 | -0.02(-0.04%) |
Feb 23, 2011 | 47.72 | 47.92 | 46.78 | 46.90 | 95,202 | -0.91(-1.90%) |
Feb 22, 2011 | 48.10 | 48.29 | 47.64 | 47.81 | 115,586 | -0.96(-1.97%) |
Feb 18, 2011 | 48.36 | 48.78 | 48.09 | 48.77 | 62,004 | +0.52(+1.08%) |
Feb 17, 2011 | 47.75 | 48.25 | 47.64 | 48.25 | 173,811 | +0.35(+0.73%) |
Feb 16, 2011 | 47.95 | 48.21 | 47.78 | 47.90 | 94,256 | +0.08(+0.17%) |
Feb 15, 2011 | 48.01 | 48.15 | 47.64 | 47.82 | 70,429 | -0.48(-0.99%) |
Feb 14, 2011 | 48.08 | 48.57 | 47.72 | 48.30 | 68,788 | +0.32(+0.67%) |
Feb 11, 2011 | 46.86 | 48.10 | 46.54 | 47.98 | 110,309 | +0.63(+1.33%) |
Feb 10, 2011 | 47.56 | 47.75 | 46.87 | 47.35 | 79,086 | -0.30(-0.63%) |
Feb 09, 2011 | 47.24 | 48.66 | 47.18 | 47.65 | 109,423 | +0.14(+0.29%) |
Feb 08, 2011 | 47.42 | 47.61 | 47.20 | 47.51 | 94,876 | +0.16(+0.34%) |
Feb 07, 2011 | 46.98 | 47.54 | 46.98 | 47.35 | 109,026 | +0.31(+0.66%) |
Feb 04, 2011 | 47.20 | 47.42 | 46.63 | 47.04 | 198,759 | +0.07(+0.15%) |
Feb 03, 2011 | 47.04 | 47.15 | 46.51 | 46.97 | 213,462 | -0.04(-0.09%) |
Feb 02, 2011 | 46.94 | 47.97 | 46.86 | 47.01 | 154,386 | +0.13(+0.28%) |