Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 52.11 | 52.49 | 51.86 | 52.22 | 727,181 | +0.06(+0.12%) |
Apr 28, 2011 | 51.98 | 52.21 | 51.74 | 52.15 | 580,678 | +0.00(+0.00%) |
Apr 27, 2011 | 51.78 | 52.17 | 51.67 | 52.15 | 674,279 | +0.45(+0.87%) |
Apr 26, 2011 | 50.85 | 51.80 | 50.85 | 51.70 | 795,041 | +0.95(+1.86%) |
Apr 25, 2011 | 51.03 | 51.16 | 50.67 | 50.76 | 968,735 | -0.43(-0.84%) |
Apr 21, 2011 | 51.69 | 51.81 | 50.98 | 51.19 | 702,646 | -0.43(-0.84%) |
Apr 20, 2011 | 51.33 | 51.68 | 51.33 | 51.62 | 806,896 | +0.67(+1.31%) |
Apr 19, 2011 | 51.26 | 51.32 | 50.71 | 50.95 | 1,093,216 | -0.31(-0.61%) |
Apr 18, 2011 | 51.48 | 51.52 | 51.05 | 51.26 | 836,739 | -0.52(-1.01%) |
Apr 15, 2011 | 51.86 | 51.97 | 51.63 | 51.78 | 918,466 | +0.02(+0.04%) |
Apr 14, 2011 | 51.57 | 51.80 | 51.34 | 51.76 | 907,235 | +0.06(+0.12%) |
Apr 13, 2011 | 51.40 | 51.79 | 51.28 | 51.70 | 756,817 | +0.35(+0.68%) |
Apr 12, 2011 | 50.67 | 51.50 | 50.64 | 51.35 | 728,952 | +0.56(+1.10%) |
Apr 11, 2011 | 50.83 | 51.35 | 50.64 | 50.80 | 591,551 | -0.03(-0.05%) |
Apr 08, 2011 | 51.09 | 51.09 | 50.72 | 50.83 | 672,863 | -0.01(-0.01%) |
Apr 07, 2011 | 50.98 | 51.18 | 50.74 | 50.83 | 556,178 | -0.23(-0.45%) |
Apr 06, 2011 | 50.94 | 51.15 | 50.78 | 51.06 | 660,786 | +0.22(+0.42%) |
Apr 05, 2011 | 50.73 | 51.20 | 50.73 | 50.85 | 835,316 | -0.02(-0.04%) |
Apr 04, 2011 | 50.41 | 50.87 | 50.30 | 50.87 | 922,020 | +0.48(+0.95%) |
Apr 01, 2011 | 49.83 | 50.57 | 49.79 | 50.39 | 803,067 | +0.73(+1.47%) |
Mar 31, 2011 | 49.59 | 49.96 | 49.54 | 49.66 | 1,579,588 | +0.09(+0.18%) |
Mar 30, 2011 | 50.21 | 50.36 | 49.40 | 49.57 | 2,093,015 | -0.38(-0.77%) |
Mar 29, 2011 | 50.32 | 50.49 | 49.85 | 49.95 | 1,695,071 | -0.42(-0.83%) |
Mar 28, 2011 | 50.46 | 50.87 | 50.36 | 50.37 | 919,388 | -0.03(-0.06%) |
Mar 25, 2011 | 50.09 | 50.62 | 50.09 | 50.39 | 884,140 | +0.45(+0.89%) |
Mar 24, 2011 | 50.16 | 50.36 | 49.89 | 49.95 | 1,762,969 | -0.08(-0.17%) |
Mar 23, 2011 | 49.80 | 50.15 | 49.61 | 50.03 | 824,292 | +0.15(+0.29%) |
Mar 22, 2011 | 50.28 | 50.40 | 49.66 | 49.89 | 794,323 | -0.34(-0.68%) |
Mar 21, 2011 | 50.11 | 50.38 | 50.03 | 50.23 | 1,376,374 | +1.24(+2.53%) |
Mar 18, 2011 | 48.68 | 49.11 | 48.54 | 48.99 | 1,004,444 | +0.90(+1.87%) |
Mar 17, 2011 | 48.70 | 48.83 | 47.92 | 48.09 | 771,700 | -0.12(-0.25%) |
Mar 16, 2011 | 48.39 | 48.72 | 47.92 | 48.21 | 681,799 | -0.19(-0.40%) |
Mar 15, 2011 | 48.33 | 48.64 | 48.22 | 48.40 | 758,483 | -0.42(-0.87%) |
Mar 14, 2011 | 49.32 | 49.45 | 48.75 | 48.83 | 905,524 | -0.83(-1.68%) |
Mar 11, 2011 | 48.98 | 50.14 | 48.84 | 49.66 | 1,152,030 | +0.82(+1.68%) |
Mar 10, 2011 | 48.97 | 49.10 | 48.77 | 48.84 | 899,930 | -0.40(-0.82%) |
Mar 09, 2011 | 48.80 | 49.35 | 48.80 | 49.25 | 768,839 | +0.29(+0.60%) |
Mar 08, 2011 | 47.74 | 49.13 | 47.74 | 48.95 | 832,899 | +0.61(+1.25%) |
Mar 07, 2011 | 48.56 | 48.69 | 48.02 | 48.35 | 633,912 | -0.21(-0.43%) |
Mar 04, 2011 | 48.43 | 48.66 | 48.26 | 48.56 | 846,719 | +0.08(+0.16%) |
Mar 03, 2011 | 47.75 | 48.76 | 47.75 | 48.48 | 1,523,625 | +1.04(+2.20%) |
Mar 02, 2011 | 47.22 | 47.56 | 46.98 | 47.44 | 528,763 | +0.26(+0.56%) |
Mar 01, 2011 | 47.90 | 47.99 | 47.15 | 47.17 | 988,914 | -0.71(-1.48%) |
Feb 28, 2011 | 47.76 | 47.93 | 47.43 | 47.88 | 1,087,042 | +0.23(+0.48%) |
Feb 25, 2011 | 47.09 | 47.65 | 46.85 | 47.65 | 927,982 | +0.71(+1.51%) |
Feb 24, 2011 | 46.99 | 47.15 | 46.71 | 46.94 | 909,370 | +0.03(+0.07%) |
Feb 23, 2011 | 46.86 | 47.38 | 46.74 | 46.91 | 1,382,535 | +0.01(+0.03%) |
Feb 22, 2011 | 46.50 | 46.90 | 46.28 | 46.90 | 1,450,889 | +0.06(+0.13%) |
Feb 18, 2011 | 47.05 | 47.60 | 46.69 | 46.83 | 1,864,410 | +0.47(+1.02%) |
Feb 17, 2011 | 45.07 | 46.58 | 45.04 | 46.36 | 2,733,129 | +1.88(+4.22%) |
Feb 16, 2011 | 43.83 | 44.52 | 43.83 | 44.48 | 1,330,793 | +0.72(+1.65%) |
Feb 15, 2011 | 43.63 | 43.88 | 43.47 | 43.76 | 1,072,226 | +0.04(+0.10%) |
Feb 14, 2011 | 43.88 | 43.91 | 43.49 | 43.72 | 669,595 | +0.08(+0.19%) |
Feb 11, 2011 | 43.32 | 43.81 | 43.19 | 43.63 | 805,712 | +0.15(+0.34%) |
Feb 10, 2011 | 43.78 | 43.98 | 43.37 | 43.49 | 792,227 | -0.31(-0.71%) |
Feb 09, 2011 | 43.98 | 44.13 | 43.73 | 43.80 | 780,733 | -0.18(-0.41%) |
Feb 08, 2011 | 43.43 | 44.06 | 43.37 | 43.98 | 1,151,036 | +0.55(+1.27%) |
Feb 07, 2011 | 43.28 | 43.52 | 43.19 | 43.43 | 1,067,803 | +0.30(+0.69%) |
Feb 04, 2011 | 42.93 | 43.26 | 42.70 | 43.13 | 953,460 | +0.13(+0.31%) |
Feb 03, 2011 | 42.32 | 43.16 | 42.32 | 43.00 | 1,746,312 | +0.73(+1.72%) |
Feb 02, 2011 | 42.64 | 42.85 | 42.25 | 42.27 | 1,039,003 | -0.35(-0.83%) |