Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 50.60 | 51.39 | 49.95 | 51.13 | 778,267 | +0.78(+1.55%) |
Apr 28, 2011 | 50.91 | 50.94 | 49.19 | 50.35 | 1,398,639 | +0.03(+0.06%) |
Apr 27, 2011 | 50.26 | 51.00 | 49.64 | 50.32 | 1,421,247 | +0.30(+0.60%) |
Apr 26, 2011 | 49.52 | 50.24 | 48.27 | 50.02 | 2,560,516 | +2.05(+4.27%) |
Apr 25, 2011 | 48.21 | 48.72 | 47.16 | 47.97 | 1,924,404 | -0.93(-1.90%) |
Apr 21, 2011 | 48.14 | 50.00 | 48.14 | 48.90 | 808,397 | +0.20(+0.41%) |
Apr 20, 2011 | 46.99 | 48.75 | 46.95 | 48.70 | 1,156,690 | +2.19(+4.71%) |
Apr 19, 2011 | 46.86 | 46.99 | 45.38 | 46.51 | 1,453,782 | -0.30(-0.64%) |
Apr 18, 2011 | 47.50 | 47.76 | 46.25 | 46.81 | 1,182,847 | -0.69(-1.45%) |
Apr 15, 2011 | 47.16 | 48.08 | 47.16 | 47.50 | 1,121,875 | +0.02(+0.04%) |
Apr 14, 2011 | 46.07 | 47.72 | 46.07 | 47.48 | 1,035,242 | +0.78(+1.67%) |
Apr 13, 2011 | 46.90 | 47.35 | 46.22 | 46.70 | 1,300,900 | +0.23(+0.49%) |
Apr 12, 2011 | 48.37 | 48.50 | 46.35 | 46.47 | 1,257,167 | -2.17(-4.46%) |
Apr 11, 2011 | 49.16 | 49.83 | 48.39 | 48.64 | 866,940 | -0.59(-1.20%) |
Apr 08, 2011 | 49.82 | 50.66 | 48.70 | 49.23 | 736,379 | -0.43(-0.87%) |
Apr 07, 2011 | 49.42 | 50.16 | 48.55 | 49.66 | 941,609 | +0.26(+0.53%) |
Apr 06, 2011 | 50.52 | 50.65 | 48.51 | 49.40 | 848,952 | -0.30(-0.60%) |
Apr 05, 2011 | 49.32 | 50.68 | 49.20 | 49.70 | 1,043,530 | +0.01(+0.02%) |
Apr 04, 2011 | 50.02 | 50.60 | 49.09 | 49.69 | 997,604 | +0.12(+0.24%) |
Apr 01, 2011 | 51.06 | 51.11 | 49.20 | 49.57 | 1,102,729 | -1.27(-2.50%) |
Mar 31, 2011 | 51.51 | 51.58 | 50.35 | 50.84 | 644,688 | -0.43(-0.84%) |
Mar 30, 2011 | 50.44 | 51.97 | 50.43 | 51.27 | 920,494 | +1.03(+2.05%) |
Mar 29, 2011 | 49.50 | 50.36 | 48.88 | 50.24 | 585,803 | +0.52(+1.05%) |
Mar 28, 2011 | 50.90 | 51.23 | 49.61 | 49.72 | 667,013 | -0.69(-1.37%) |
Mar 25, 2011 | 50.18 | 51.49 | 49.79 | 50.41 | 973,746 | +0.40(+0.80%) |
Mar 24, 2011 | 49.24 | 50.16 | 48.95 | 50.01 | 1,065,882 | +1.21(+2.48%) |
Mar 23, 2011 | 46.60 | 49.10 | 46.52 | 48.80 | 1,562,403 | -0.53(-1.07%) |
Mar 22, 2011 | 50.78 | 51.00 | 48.45 | 49.33 | 1,098,659 | -1.51(-2.97%) |
Mar 21, 2011 | 50.19 | 51.00 | 48.53 | 50.84 | 1,650,010 | +2.78(+5.78%) |
Mar 18, 2011 | 49.20 | 49.49 | 47.86 | 48.06 | 1,101,221 | -0.74(-1.52%) |
Mar 17, 2011 | 48.99 | 49.75 | 48.65 | 48.80 | 938,181 | +1.38(+2.91%) |
Mar 16, 2011 | 48.76 | 49.89 | 47.25 | 47.42 | 1,398,736 | -0.60(-1.25%) |
Mar 15, 2011 | 45.29 | 48.64 | 45.00 | 48.02 | 1,123,786 | +0.54(+1.14%) |
Mar 14, 2011 | 46.34 | 48.49 | 46.27 | 47.48 | 827,999 | +0.36(+0.76%) |
Mar 11, 2011 | 46.99 | 47.74 | 46.33 | 47.12 | 676,028 | -0.20(-0.42%) |
Mar 10, 2011 | 47.70 | 47.88 | 46.26 | 47.32 | 1,556,841 | -0.88(-1.83%) |
Mar 09, 2011 | 48.23 | 50.00 | 47.50 | 48.20 | 1,514,823 | -0.32(-0.66%) |
Mar 08, 2011 | 47.65 | 49.55 | 46.80 | 48.52 | 1,293,862 | +0.70(+1.46%) |
Mar 07, 2011 | 48.15 | 48.48 | 46.95 | 47.82 | 1,522,245 | +0.78(+1.66%) |
Mar 04, 2011 | 48.39 | 48.39 | 46.30 | 47.04 | 778,893 | -0.60(-1.26%) |
Mar 03, 2011 | 47.96 | 48.40 | 47.29 | 47.64 | 801,750 | +0.68(+1.45%) |
Mar 02, 2011 | 46.40 | 48.64 | 46.21 | 46.96 | 900,553 | +0.50(+1.08%) |
Mar 01, 2011 | 48.41 | 49.00 | 45.85 | 46.46 | 1,305,481 | -1.12(-2.35%) |
Feb 28, 2011 | 48.86 | 48.98 | 47.45 | 47.58 | 1,197,304 | -0.82(-1.69%) |
Feb 25, 2011 | 48.56 | 48.73 | 47.43 | 48.40 | 1,235,555 | +0.10(+0.21%) |
Feb 24, 2011 | 46.45 | 48.49 | 46.10 | 48.30 | 1,370,487 | +2.38(+5.18%) |
Feb 23, 2011 | 47.41 | 47.68 | 44.59 | 45.92 | 1,778,986 | -1.12(-2.38%) |
Feb 22, 2011 | 48.28 | 49.10 | 46.94 | 47.04 | 1,975,476 | -2.08(-4.23%) |
Feb 18, 2011 | 51.66 | 51.91 | 48.84 | 49.12 | 2,045,605 | -3.58(-6.79%) |
Feb 17, 2011 | 51.96 | 53.18 | 51.01 | 52.70 | 1,292,370 | +1.39(+2.71%) |
Feb 16, 2011 | 50.79 | 51.72 | 50.39 | 51.31 | 1,200,066 | +1.31(+2.62%) |
Feb 15, 2011 | 52.00 | 52.60 | 49.69 | 50.00 | 1,860,043 | -2.02(-3.88%) |
Feb 14, 2011 | 52.18 | 53.31 | 51.60 | 52.02 | 2,153,282 | -0.45(-0.86%) |
Feb 11, 2011 | 49.75 | 52.49 | 48.25 | 52.47 | 3,230,289 | +2.98(+6.02%) |
Feb 10, 2011 | 46.39 | 49.89 | 46.31 | 49.49 | 2,089,335 | +2.12(+4.48%) |
Feb 09, 2011 | 47.42 | 48.16 | 46.95 | 47.37 | 1,473,301 | -0.32(-0.67%) |
Feb 08, 2011 | 45.28 | 48.28 | 45.28 | 47.69 | 4,827,078 | +2.55(+5.65%) |
Feb 07, 2011 | 45.46 | 46.26 | 44.82 | 45.14 | 2,294,706 | +0.57(+1.28%) |
Feb 04, 2011 | 44.02 | 44.95 | 43.60 | 44.57 | 842,824 | +0.51(+1.16%) |
Feb 03, 2011 | 44.10 | 44.35 | 43.44 | 44.06 | 682,544 | +0.32(+0.73%) |
Feb 02, 2011 | 43.28 | 44.81 | 42.86 | 43.74 | 1,167,897 | +0.92(+2.15%) |