Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 52.30 | 52.33 | 52.18 | 52.25 | 14,941 | +0.11(+0.22%) |
Apr 28, 2011 | 51.65 | 52.16 | 51.65 | 52.14 | 32,965 | +0.39(+0.74%) |
Apr 27, 2011 | 51.74 | 51.78 | 51.54 | 51.75 | 18,111 | +0.32(+0.62%) |
Apr 26, 2011 | 51.24 | 51.51 | 51.15 | 51.43 | 106,301 | +0.29(+0.56%) |
Apr 25, 2011 | 51.10 | 51.15 | 50.89 | 51.15 | 23,350 | -0.14(-0.26%) |
Apr 21, 2011 | 51.42 | 51.42 | 51.21 | 51.28 | 76,100 | +0.13(+0.25%) |
Apr 20, 2011 | 51.29 | 51.31 | 51.12 | 51.15 | 65,945 | +0.51(+1.00%) |
Apr 19, 2011 | 50.64 | 50.66 | 50.36 | 50.65 | 95,009 | +0.17(+0.33%) |
Apr 18, 2011 | 50.62 | 50.62 | 50.23 | 50.48 | 40,386 | -0.43(-0.85%) |
Apr 15, 2011 | 50.71 | 51.00 | 50.61 | 50.91 | 20,407 | +0.18(+0.36%) |
Apr 14, 2011 | 50.35 | 50.78 | 50.31 | 50.73 | 78,345 | +0.25(+0.49%) |
Apr 13, 2011 | 50.50 | 50.55 | 50.36 | 50.48 | 31,389 | +0.08(+0.16%) |
Apr 12, 2011 | 50.34 | 50.45 | 50.11 | 50.40 | 77,256 | +0.09(+0.18%) |
Apr 11, 2011 | 50.44 | 50.52 | 50.29 | 50.31 | 140,837 | +0.14(+0.27%) |
Apr 08, 2011 | 50.64 | 50.64 | 50.00 | 50.17 | 820,827 | -0.26(-0.51%) |
Apr 07, 2011 | 50.63 | 50.63 | 50.21 | 50.43 | 17,572 | -0.12(-0.24%) |
Apr 06, 2011 | 50.77 | 50.77 | 50.49 | 50.55 | 21,455 | -0.01(-0.02%) |
Apr 05, 2011 | 50.42 | 50.65 | 50.41 | 50.56 | 21,192 | +0.08(+0.15%) |
Apr 04, 2011 | 50.43 | 50.51 | 50.36 | 50.48 | 12,880 | +0.11(+0.22%) |
Apr 01, 2011 | 50.32 | 50.54 | 50.17 | 50.37 | 18,859 | +0.35(+0.69%) |
Mar 31, 2011 | 50.07 | 50.20 | 50.01 | 50.02 | 91,517 | -0.08(-0.15%) |
Mar 30, 2011 | 49.94 | 50.15 | 49.92 | 50.10 | 139,226 | +0.36(+0.73%) |
Mar 29, 2011 | 49.41 | 49.74 | 49.41 | 49.74 | 11,350 | +0.23(+0.47%) |
Mar 28, 2011 | 49.76 | 49.83 | 49.50 | 49.50 | 35,412 | -0.09(-0.18%) |
Mar 25, 2011 | 49.47 | 49.78 | 49.47 | 49.59 | 25,070 | +0.17(+0.34%) |
Mar 24, 2011 | 49.14 | 49.47 | 49.11 | 49.42 | 21,270 | +0.47(+0.95%) |
Mar 23, 2011 | 48.63 | 49.03 | 48.51 | 48.96 | 13,389 | +0.21(+0.43%) |
Mar 22, 2011 | 48.87 | 48.94 | 48.73 | 48.75 | 17,557 | -0.11(-0.22%) |
Mar 21, 2011 | 48.93 | 48.94 | 48.84 | 48.85 | 16,584 | +0.68(+1.42%) |
Mar 18, 2011 | 48.30 | 48.30 | 48.05 | 48.17 | 52,763 | +0.20(+0.42%) |
Mar 17, 2011 | 48.39 | 48.83 | 47.91 | 47.97 | 23,458 | +0.27(+0.57%) |
Mar 16, 2011 | 48.23 | 48.51 | 47.46 | 47.70 | 37,748 | -0.75(-1.55%) |
Mar 15, 2011 | 48.24 | 48.55 | 48.21 | 48.45 | 31,558 | -0.42(-0.86%) |
Mar 14, 2011 | 48.91 | 49.02 | 48.58 | 48.87 | 35,549 | -0.36(-0.73%) |
Mar 11, 2011 | 48.89 | 49.33 | 48.85 | 49.23 | 35,159 | +0.08(+0.15%) |
Mar 10, 2011 | 49.35 | 49.43 | 49.13 | 49.15 | 104,936 | -0.41(-0.83%) |
Mar 09, 2011 | 49.27 | 49.61 | 49.27 | 49.57 | 7,913 | +0.09(+0.19%) |
Mar 08, 2011 | 48.86 | 49.53 | 48.86 | 49.47 | 39,563 | +0.52(+1.07%) |
Mar 07, 2011 | 49.33 | 49.36 | 48.79 | 48.95 | 22,160 | -0.27(-0.55%) |
Mar 04, 2011 | 49.40 | 49.51 | 48.93 | 49.22 | 24,650 | -0.22(-0.44%) |
Mar 03, 2011 | 49.21 | 49.52 | 49.19 | 49.44 | 38,307 | +0.61(+1.25%) |
Mar 02, 2011 | 48.67 | 49.02 | 48.67 | 48.83 | 14,398 | +0.06(+0.12%) |
Mar 01, 2011 | 49.29 | 49.55 | 48.77 | 48.77 | 336,217 | -0.51(-1.04%) |
Feb 28, 2011 | 49.34 | 49.51 | 49.24 | 49.29 | 19,806 | +0.10(+0.20%) |
Feb 25, 2011 | 48.93 | 49.19 | 48.89 | 49.19 | 9,353 | +0.42(+0.86%) |
Feb 24, 2011 | 48.74 | 49.03 | 48.43 | 48.77 | 30,500 | -0.13(-0.26%) |
Feb 23, 2011 | 49.00 | 49.21 | 48.73 | 48.90 | 27,526 | -0.27(-0.55%) |
Feb 22, 2011 | 49.18 | 49.59 | 49.10 | 49.17 | 20,157 | -0.50(-1.00%) |
Feb 18, 2011 | 49.88 | 49.88 | 49.50 | 49.66 | 37,662 | +0.06(+0.12%) |
Feb 17, 2011 | 49.20 | 49.63 | 49.18 | 49.60 | 18,832 | +0.37(+0.75%) |
Feb 16, 2011 | 49.15 | 49.32 | 49.12 | 49.24 | 20,925 | +0.18(+0.37%) |
Feb 15, 2011 | 49.13 | 49.15 | 48.94 | 49.06 | 29,797 | -0.13(-0.26%) |
Feb 14, 2011 | 49.32 | 49.99 | 49.11 | 49.18 | 31,031 | -0.16(-0.32%) |
Feb 11, 2011 | 48.79 | 49.41 | 48.77 | 49.34 | 765,327 | +0.50(+1.03%) |
Feb 10, 2011 | 48.88 | 48.95 | 48.67 | 48.84 | 61,918 | -0.25(-0.51%) |
Feb 09, 2011 | 48.99 | 49.18 | 48.93 | 49.09 | 23,939 | +0.08(+0.17%) |
Feb 08, 2011 | 48.73 | 49.01 | 48.70 | 49.00 | 191,613 | +0.31(+0.63%) |
Feb 07, 2011 | 48.63 | 48.85 | 48.51 | 48.70 | 13,399 | +0.26(+0.53%) |
Feb 04, 2011 | 48.12 | 48.45 | 48.04 | 48.44 | 29,423 | +0.36(+0.75%) |
Feb 03, 2011 | 47.75 | 48.14 | 47.75 | 48.08 | 43,232 | +0.25(+0.52%) |
Feb 02, 2011 | 47.93 | 47.97 | 47.68 | 47.83 | 322,993 | -0.20(-0.41%) |