Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 50.56 | 51.06 | 50.56 | 51.06 | 558,972 | +0.39(+0.76%) |
Apr 28, 2011 | 50.62 | 50.69 | 50.23 | 50.68 | 565,818 | -0.34(-0.67%) |
Apr 27, 2011 | 50.92 | 51.07 | 50.43 | 51.02 | 245,712 | +0.23(+0.45%) |
Apr 26, 2011 | 50.77 | 50.99 | 50.44 | 50.79 | 311,822 | -0.06(-0.13%) |
Apr 25, 2011 | 50.96 | 51.00 | 50.69 | 50.86 | 279,549 | -0.69(-1.33%) |
Apr 21, 2011 | 51.37 | 51.57 | 51.20 | 51.54 | 264,039 | -0.01(-0.03%) |
Apr 20, 2011 | 51.26 | 51.59 | 51.15 | 51.56 | 431,885 | +0.62(+1.22%) |
Apr 19, 2011 | 50.37 | 50.94 | 50.37 | 50.94 | 542,803 | +1.02(+2.05%) |
Apr 18, 2011 | 50.00 | 50.00 | 49.45 | 49.91 | 381,434 | -0.35(-0.70%) |
Apr 15, 2011 | 50.09 | 50.43 | 49.85 | 50.26 | 376,847 | +0.12(+0.24%) |
Apr 14, 2011 | 49.64 | 50.14 | 49.61 | 50.14 | 252,045 | +0.33(+0.66%) |
Apr 13, 2011 | 50.19 | 50.31 | 49.61 | 49.81 | 339,573 | +0.45(+0.91%) |
Apr 12, 2011 | 49.52 | 49.81 | 49.26 | 49.36 | 338,673 | +0.24(+0.48%) |
Apr 11, 2011 | 49.46 | 49.59 | 49.11 | 49.13 | 207,053 | -0.67(-1.35%) |
Apr 08, 2011 | 50.00 | 50.08 | 49.62 | 49.80 | 219,702 | -0.40(-0.80%) |
Apr 07, 2011 | 49.99 | 50.26 | 49.87 | 50.20 | 336,972 | +0.73(+1.47%) |
Apr 06, 2011 | 49.63 | 49.76 | 49.44 | 49.47 | 222,465 | +0.08(+0.16%) |
Apr 05, 2011 | 49.44 | 49.56 | 49.17 | 49.39 | 425,757 | -0.02(-0.04%) |
Apr 04, 2011 | 49.25 | 49.51 | 49.15 | 49.41 | 572,567 | +0.69(+1.42%) |
Apr 01, 2011 | 48.47 | 48.86 | 48.32 | 48.72 | 450,633 | +1.02(+2.14%) |
Mar 31, 2011 | 47.37 | 47.94 | 47.18 | 47.70 | 682,650 | -0.12(-0.25%) |
Mar 30, 2011 | 47.44 | 47.88 | 47.24 | 47.82 | 1,022,641 | +0.89(+1.90%) |
Mar 29, 2011 | 46.55 | 47.02 | 46.27 | 46.93 | 388,723 | +0.71(+1.54%) |
Mar 28, 2011 | 46.46 | 46.54 | 46.19 | 46.22 | 247,928 | -0.41(-0.89%) |
Mar 25, 2011 | 46.74 | 46.87 | 46.54 | 46.63 | 227,237 | -0.24(-0.52%) |
Mar 24, 2011 | 46.70 | 46.92 | 46.34 | 46.87 | 451,594 | +0.71(+1.55%) |
Mar 23, 2011 | 45.95 | 46.38 | 45.82 | 46.16 | 222,832 | +0.36(+0.78%) |
Mar 22, 2011 | 46.02 | 46.02 | 45.65 | 45.80 | 228,733 | -0.20(-0.43%) |
Mar 21, 2011 | 45.87 | 46.01 | 45.79 | 46.00 | 403,943 | +1.30(+2.91%) |
Mar 18, 2011 | 45.19 | 45.19 | 44.61 | 44.70 | 744,168 | +0.10(+0.22%) |
Mar 17, 2011 | 45.13 | 45.25 | 44.35 | 44.60 | 1,757,207 | +0.09(+0.19%) |
Mar 16, 2011 | 45.35 | 45.41 | 44.37 | 44.52 | 536,781 | -1.24(-2.71%) |
Mar 15, 2011 | 45.46 | 45.93 | 45.42 | 45.76 | 734,679 | -0.29(-0.62%) |
Mar 14, 2011 | 45.59 | 46.06 | 45.55 | 46.04 | 295,146 | +0.42(+0.92%) |
Mar 11, 2011 | 44.95 | 45.75 | 44.95 | 45.62 | 172,714 | +0.24(+0.52%) |
Mar 10, 2011 | 45.71 | 45.71 | 45.34 | 45.39 | 207,199 | -0.67(-1.46%) |
Mar 09, 2011 | 45.89 | 46.06 | 45.72 | 46.06 | 104,506 | -0.08(-0.17%) |
Mar 08, 2011 | 45.70 | 46.32 | 45.52 | 46.14 | 572,901 | +1.61(+3.61%) |
Mar 07, 2011 | 44.86 | 45.12 | 44.36 | 44.53 | 171,158 | +0.11(+0.26%) |
Mar 04, 2011 | 44.49 | 44.56 | 44.05 | 44.42 | 203,556 | -0.38(-0.84%) |
Mar 03, 2011 | 44.35 | 44.83 | 44.35 | 44.80 | 116,943 | +0.66(+1.49%) |
Mar 02, 2011 | 43.87 | 44.32 | 43.87 | 44.14 | 155,496 | +0.39(+0.90%) |
Mar 01, 2011 | 44.15 | 44.33 | 43.61 | 43.75 | 498,487 | -0.34(-0.76%) |
Feb 28, 2011 | 43.95 | 44.08 | 43.77 | 44.08 | 74,435 | +0.39(+0.88%) |
Feb 25, 2011 | 43.19 | 43.74 | 43.19 | 43.70 | 136,674 | +0.62(+1.44%) |
Feb 24, 2011 | 42.92 | 43.12 | 42.75 | 43.07 | 180,023 | -0.16(-0.38%) |
Feb 23, 2011 | 43.41 | 43.62 | 42.83 | 43.24 | 166,645 | +0.16(+0.36%) |
Feb 22, 2011 | 43.17 | 43.70 | 42.89 | 43.08 | 382,996 | -1.24(-2.79%) |
Feb 18, 2011 | 44.24 | 44.43 | 44.10 | 44.32 | 110,313 | +0.22(+0.50%) |
Feb 17, 2011 | 43.55 | 44.22 | 43.55 | 44.10 | 191,567 | +0.75(+1.73%) |
Feb 16, 2011 | 42.92 | 43.41 | 42.80 | 43.35 | 229,050 | +1.17(+2.78%) |
Feb 15, 2011 | 41.92 | 42.30 | 41.86 | 42.17 | 189,169 | +0.52(+1.25%) |
Feb 14, 2011 | 41.63 | 41.98 | 41.63 | 41.65 | 368,473 | +0.34(+0.81%) |
Feb 11, 2011 | 40.89 | 41.34 | 40.73 | 41.32 | 413,145 | +0.24(+0.57%) |
Feb 10, 2011 | 41.02 | 41.11 | 40.50 | 41.08 | 549,867 | -0.69(-1.64%) |
Feb 09, 2011 | 42.10 | 42.10 | 41.67 | 41.77 | 724,819 | -0.91(-2.14%) |
Feb 08, 2011 | 42.77 | 42.77 | 42.48 | 42.68 | 366,002 | -0.21(-0.50%) |
Feb 07, 2011 | 42.67 | 43.02 | 42.67 | 42.90 | 277,117 | -0.21(-0.48%) |
Feb 04, 2011 | 42.78 | 43.10 | 42.72 | 43.10 | 259,144 | +0.48(+1.12%) |
Feb 03, 2011 | 42.65 | 42.80 | 42.33 | 42.62 | 130,806 | +0.25(+0.59%) |
Feb 02, 2011 | 42.51 | 42.83 | 42.29 | 42.37 | 205,717 | +0.11(+0.27%) |