Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 49.96 | 50.38 | 49.88 | 50.15 | 609,006 | +0.47(+0.94%) |
Apr 28, 2011 | 50.00 | 50.06 | 49.49 | 49.68 | 922,543 | -0.26(-0.52%) |
Apr 27, 2011 | 50.55 | 50.55 | 49.67 | 49.94 | 1,580,509 | -0.45(-0.89%) |
Apr 26, 2011 | 50.15 | 50.51 | 49.73 | 50.39 | 1,465,578 | +0.46(+0.92%) |
Apr 25, 2011 | 50.10 | 50.14 | 49.80 | 49.93 | 406,531 | -0.28(-0.57%) |
Apr 21, 2011 | 50.13 | 50.44 | 49.52 | 50.21 | 1,430,560 | +0.36(+0.71%) |
Apr 20, 2011 | 49.71 | 50.16 | 49.58 | 49.86 | 1,531,341 | +0.62(+1.27%) |
Apr 19, 2011 | 48.92 | 49.42 | 48.44 | 49.24 | 640,112 | +0.46(+0.94%) |
Apr 18, 2011 | 47.49 | 48.81 | 47.15 | 48.78 | 1,083,865 | +0.49(+1.01%) |
Apr 15, 2011 | 48.52 | 48.82 | 48.20 | 48.29 | 800,373 | -0.18(-0.37%) |
Apr 14, 2011 | 48.13 | 48.57 | 48.13 | 48.47 | 392,401 | +0.08(+0.16%) |
Apr 13, 2011 | 47.92 | 48.41 | 47.60 | 48.39 | 471,798 | +0.86(+1.81%) |
Apr 12, 2011 | 48.66 | 48.81 | 47.38 | 47.53 | 654,215 | -1.34(-2.75%) |
Apr 11, 2011 | 48.01 | 48.90 | 47.96 | 48.87 | 627,788 | +0.73(+1.53%) |
Apr 08, 2011 | 47.92 | 48.15 | 47.33 | 48.14 | 384,013 | +0.41(+0.86%) |
Apr 07, 2011 | 48.00 | 48.33 | 47.36 | 47.73 | 646,797 | -0.24(-0.49%) |
Apr 06, 2011 | 48.22 | 48.57 | 47.84 | 47.96 | 530,599 | -0.02(-0.05%) |
Apr 05, 2011 | 47.46 | 48.00 | 46.98 | 47.99 | 600,811 | +0.53(+1.11%) |
Apr 04, 2011 | 47.19 | 47.56 | 47.02 | 47.46 | 278,635 | +0.39(+0.82%) |
Apr 01, 2011 | 46.58 | 47.15 | 46.58 | 47.07 | 523,578 | +0.71(+1.53%) |
Mar 31, 2011 | 46.06 | 46.64 | 45.97 | 46.36 | 551,725 | +0.39(+0.86%) |
Mar 30, 2011 | 45.93 | 46.29 | 45.76 | 45.97 | 580,772 | +0.14(+0.31%) |
Mar 29, 2011 | 45.78 | 45.86 | 45.45 | 45.82 | 472,589 | +0.05(+0.10%) |
Mar 28, 2011 | 46.46 | 46.84 | 45.70 | 45.78 | 2,899,207 | -0.77(-1.65%) |
Mar 25, 2011 | 46.64 | 46.84 | 46.34 | 46.54 | 523,309 | +0.02(+0.05%) |
Mar 24, 2011 | 46.53 | 47.07 | 46.09 | 46.52 | 823,932 | +0.64(+1.39%) |
Mar 23, 2011 | 45.27 | 46.04 | 45.03 | 45.88 | 458,439 | +0.67(+1.48%) |
Mar 22, 2011 | 45.07 | 45.29 | 44.44 | 45.21 | 532,255 | +0.30(+0.67%) |
Mar 21, 2011 | 44.72 | 44.95 | 44.69 | 44.91 | 1,220,230 | +0.92(+2.08%) |
Mar 18, 2011 | 44.13 | 44.47 | 43.72 | 43.99 | 350,954 | +0.17(+0.38%) |
Mar 17, 2011 | 45.22 | 45.22 | 43.67 | 43.83 | 533,304 | -0.19(-0.43%) |
Mar 16, 2011 | 44.75 | 45.13 | 43.76 | 44.01 | 758,133 | -0.73(-1.64%) |
Mar 15, 2011 | 44.19 | 44.92 | 44.16 | 44.75 | 557,565 | -0.07(-0.16%) |
Mar 14, 2011 | 45.03 | 45.20 | 44.63 | 44.82 | 492,211 | -0.62(-1.36%) |
Mar 11, 2011 | 44.86 | 45.63 | 44.50 | 45.44 | 334,982 | +0.72(+1.61%) |
Mar 10, 2011 | 44.95 | 45.32 | 44.70 | 44.72 | 479,054 | -1.15(-2.50%) |
Mar 09, 2011 | 45.51 | 45.89 | 44.94 | 45.86 | 522,512 | +0.79(+1.75%) |
Mar 08, 2011 | 45.25 | 45.57 | 44.89 | 45.07 | 329,799 | -0.02(-0.05%) |
Mar 07, 2011 | 45.34 | 45.51 | 44.84 | 45.10 | 348,931 | -0.19(-0.42%) |
Mar 04, 2011 | 45.74 | 45.83 | 44.82 | 45.29 | 479,244 | +0.59(+1.33%) |
Mar 03, 2011 | 44.66 | 45.72 | 44.58 | 44.69 | 701,446 | +0.37(+0.84%) |
Mar 02, 2011 | 44.22 | 44.77 | 44.05 | 44.32 | 1,135,050 | +0.09(+0.20%) |
Mar 01, 2011 | 44.53 | 44.78 | 44.13 | 44.24 | 1,225,703 | -0.17(-0.39%) |
Feb 28, 2011 | 44.39 | 44.69 | 44.07 | 44.41 | 630,686 | +0.30(+0.68%) |
Feb 25, 2011 | 42.67 | 44.43 | 42.67 | 44.11 | 847,985 | +0.83(+1.92%) |
Feb 24, 2011 | 42.85 | 43.49 | 42.57 | 43.28 | 444,669 | +0.28(+0.66%) |
Feb 23, 2011 | 43.75 | 44.11 | 42.78 | 43.00 | 1,108,241 | -0.77(-1.75%) |
Feb 22, 2011 | 44.16 | 44.62 | 43.67 | 43.76 | 726,479 | -1.13(-2.52%) |
Feb 18, 2011 | 44.23 | 44.92 | 43.91 | 44.89 | 716,818 | +0.85(+1.92%) |
Feb 17, 2011 | 43.11 | 44.05 | 42.93 | 44.05 | 636,091 | +1.11(+2.59%) |
Feb 16, 2011 | 42.44 | 43.25 | 42.33 | 42.93 | 1,043,297 | +0.88(+2.08%) |
Feb 15, 2011 | 42.00 | 42.49 | 41.85 | 42.06 | 479,839 | -0.10(-0.24%) |
Feb 14, 2011 | 42.27 | 42.45 | 42.12 | 42.16 | 333,477 | -0.09(-0.21%) |
Feb 11, 2011 | 41.72 | 42.40 | 41.52 | 42.25 | 967,124 | +0.43(+1.02%) |
Feb 10, 2011 | 41.87 | 42.08 | 41.36 | 41.82 | 1,106,996 | -0.22(-0.53%) |
Feb 09, 2011 | 42.95 | 43.20 | 42.04 | 42.04 | 706,937 | -1.08(-2.51%) |
Feb 08, 2011 | 43.01 | 43.30 | 42.95 | 43.12 | 745,389 | -0.15(-0.35%) |
Feb 07, 2011 | 42.55 | 43.38 | 42.44 | 43.27 | 454,101 | +0.86(+2.03%) |
Feb 04, 2011 | 42.62 | 42.77 | 42.32 | 42.41 | 457,763 | -0.35(-0.81%) |
Feb 03, 2011 | 42.62 | 42.90 | 42.29 | 42.76 | 561,141 | +0.05(+0.11%) |
Feb 02, 2011 | 42.59 | 42.91 | 42.55 | 42.71 | 724,253 | -0.08(-0.18%) |