Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 51.00 | 51.39 | 50.87 | 51.24 | 38,883 | +0.35(+0.69%) |
Apr 28, 2011 | 51.23 | 51.35 | 50.51 | 50.89 | 37,384 | -0.22(-0.43%) |
Apr 27, 2011 | 50.81 | 51.18 | 50.05 | 51.11 | 65,937 | +0.59(+1.16%) |
Apr 26, 2011 | 50.50 | 50.72 | 50.35 | 50.52 | 21,942 | +0.02(+0.03%) |
Apr 25, 2011 | 50.29 | 50.57 | 50.04 | 50.51 | 49,809 | -0.09(-0.18%) |
Apr 21, 2011 | 50.08 | 50.62 | 50.01 | 50.60 | 38,342 | +0.40(+0.80%) |
Apr 20, 2011 | 49.34 | 50.28 | 49.29 | 50.20 | 60,918 | +1.40(+2.87%) |
Apr 19, 2011 | 48.48 | 49.11 | 48.31 | 48.80 | 263,954 | +0.03(+0.06%) |
Apr 18, 2011 | 49.44 | 49.44 | 48.39 | 48.77 | 161,056 | -0.88(-1.77%) |
Apr 15, 2011 | 49.03 | 49.91 | 48.92 | 49.65 | 72,608 | +0.46(+0.94%) |
Apr 14, 2011 | 48.76 | 49.29 | 48.60 | 49.19 | 93,612 | +0.26(+0.53%) |
Apr 13, 2011 | 48.83 | 49.09 | 48.14 | 48.93 | 52,042 | +0.57(+1.18%) |
Apr 12, 2011 | 49.33 | 49.47 | 48.20 | 48.36 | 183,714 | -1.37(-2.75%) |
Apr 11, 2011 | 50.87 | 50.98 | 49.68 | 49.73 | 115,047 | -1.53(-2.98%) |
Apr 08, 2011 | 50.42 | 51.29 | 50.29 | 51.26 | 64,596 | +1.42(+2.85%) |
Apr 07, 2011 | 49.60 | 50.14 | 49.35 | 49.84 | 30,633 | +0.39(+0.79%) |
Apr 06, 2011 | 49.40 | 49.68 | 49.21 | 49.45 | 49,086 | +0.25(+0.51%) |
Apr 05, 2011 | 49.20 | 49.46 | 49.10 | 49.20 | 101,791 | -0.02(-0.04%) |
Apr 04, 2011 | 49.12 | 49.39 | 48.94 | 49.22 | 45,152 | +0.15(+0.31%) |
Apr 01, 2011 | 48.58 | 49.10 | 48.35 | 49.07 | 82,653 | +0.67(+1.38%) |
Mar 31, 2011 | 46.79 | 48.52 | 46.79 | 48.40 | 78,404 | +0.88(+1.84%) |
Mar 30, 2011 | 47.54 | 47.82 | 47.17 | 47.52 | 66,962 | -0.05(-0.12%) |
Mar 29, 2011 | 47.16 | 47.67 | 47.14 | 47.58 | 57,705 | +0.35(+0.74%) |
Mar 28, 2011 | 47.26 | 47.71 | 47.20 | 47.23 | 60,288 | -0.74(-1.54%) |
Mar 25, 2011 | 47.81 | 48.05 | 47.60 | 47.97 | 105,335 | +0.20(+0.42%) |
Mar 24, 2011 | 47.92 | 48.15 | 47.52 | 47.77 | 76,922 | +0.04(+0.08%) |
Mar 23, 2011 | 47.84 | 48.25 | 47.70 | 47.73 | 78,460 | +0.09(+0.19%) |
Mar 22, 2011 | 46.89 | 47.80 | 46.79 | 47.64 | 72,924 | +0.72(+1.53%) |
Mar 21, 2011 | 47.06 | 47.08 | 46.87 | 46.92 | 99,216 | +0.29(+0.62%) |
Mar 18, 2011 | 46.38 | 46.63 | 46.05 | 46.63 | 74,268 | -0.05(-0.11%) |
Mar 17, 2011 | 46.08 | 46.85 | 46.06 | 46.68 | 45,672 | +1.38(+3.05%) |
Mar 16, 2011 | 45.32 | 45.76 | 44.95 | 45.30 | 316,229 | +0.32(+0.71%) |
Mar 15, 2011 | 45.28 | 46.65 | 44.71 | 44.98 | 210,522 | -1.67(-3.58%) |
Mar 14, 2011 | 46.39 | 46.85 | 46.03 | 46.65 | 85,247 | +0.27(+0.58%) |
Mar 11, 2011 | 46.01 | 46.70 | 46.01 | 46.38 | 121,960 | -0.69(-1.47%) |
Mar 10, 2011 | 47.18 | 47.87 | 46.44 | 47.07 | 151,961 | -0.86(-1.79%) |
Mar 09, 2011 | 48.21 | 48.40 | 47.79 | 47.93 | 127,124 | +0.08(+0.17%) |
Mar 08, 2011 | 48.68 | 48.68 | 47.41 | 47.85 | 128,361 | -0.20(-0.42%) |
Mar 07, 2011 | 48.79 | 48.79 | 47.95 | 48.05 | 251,864 | +0.15(+0.31%) |
Mar 04, 2011 | 47.33 | 47.92 | 47.33 | 47.90 | 155,239 | +0.91(+1.94%) |
Mar 03, 2011 | 46.66 | 47.05 | 46.21 | 46.99 | 84,942 | -0.18(-0.38%) |
Mar 02, 2011 | 46.37 | 47.27 | 46.32 | 47.17 | 99,913 | +0.67(+1.44%) |
Mar 01, 2011 | 46.06 | 46.51 | 45.74 | 46.50 | 174,827 | +1.30(+2.89%) |
Feb 28, 2011 | 45.50 | 45.58 | 45.02 | 45.20 | 77,856 | -0.30(-0.67%) |
Feb 25, 2011 | 45.34 | 45.61 | 44.76 | 45.50 | 235,472 | +0.74(+1.65%) |
Feb 24, 2011 | 46.01 | 46.38 | 44.42 | 44.76 | 309,933 | -0.87(-1.91%) |
Feb 23, 2011 | 44.70 | 46.00 | 44.62 | 45.63 | 472,219 | +1.31(+2.96%) |
Feb 22, 2011 | 45.01 | 45.02 | 44.00 | 44.32 | 264,590 | +1.15(+2.66%) |
Feb 18, 2011 | 42.91 | 43.38 | 42.76 | 43.17 | 77,789 | +0.51(+1.20%) |
Feb 17, 2011 | 42.89 | 42.89 | 42.37 | 42.66 | 105,828 | -0.18(-0.42%) |
Feb 16, 2011 | 43.02 | 43.02 | 42.41 | 42.84 | 369,325 | +0.20(+0.47%) |
Feb 15, 2011 | 43.23 | 43.40 | 42.46 | 42.64 | 95,934 | -0.72(-1.66%) |
Feb 14, 2011 | 43.63 | 44.03 | 43.20 | 43.36 | 292,820 | -0.01(-0.02%) |
Feb 11, 2011 | 43.48 | 43.70 | 43.01 | 43.37 | 584,788 | -0.21(-0.48%) |
Feb 10, 2011 | 43.75 | 43.83 | 43.33 | 43.58 | 80,779 | -0.19(-0.43%) |
Feb 09, 2011 | 43.81 | 43.81 | 43.38 | 43.77 | 86,239 | +0.13(+0.30%) |
Feb 08, 2011 | 43.30 | 43.80 | 43.11 | 43.64 | 71,975 | +0.16(+0.37%) |
Feb 07, 2011 | 43.99 | 43.99 | 43.31 | 43.48 | 45,182 | -0.27(-0.62%) |
Feb 04, 2011 | 44.52 | 44.61 | 43.43 | 43.75 | 78,067 | -0.65(-1.46%) |
Feb 03, 2011 | 44.99 | 44.99 | 44.20 | 44.40 | 63,915 | -0.10(-0.22%) |
Feb 02, 2011 | 44.70 | 44.70 | 44.11 | 44.50 | 100,883 | +0.42(+0.95%) |