Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 50.75 | 51.95 | 50.71 | 51.43 | 2,379,473 | +0.39(+0.76%) |
Apr 28, 2011 | 52.01 | 52.29 | 51.03 | 51.04 | 3,137,813 | -1.36(-2.60%) |
Apr 27, 2011 | 53.09 | 53.09 | 51.21 | 52.40 | 3,220,563 | -0.79(-1.49%) |
Apr 26, 2011 | 53.15 | 53.84 | 52.59 | 53.19 | 1,675,979 | +0.01(+0.02%) |
Apr 25, 2011 | 54.15 | 54.11 | 53.02 | 53.18 | 1,338,389 | -0.65(-1.21%) |
Apr 21, 2011 | 53.00 | 54.25 | 52.99 | 53.83 | 2,636,419 | +1.15(+2.18%) |
Apr 20, 2011 | 53.05 | 53.26 | 52.14 | 52.68 | 2,694,429 | +1.06(+2.05%) |
Apr 19, 2011 | 50.45 | 51.99 | 50.02 | 51.62 | 4,302,312 | +2.85(+5.84%) |
Apr 18, 2011 | 49.25 | 49.28 | 47.84 | 48.77 | 2,791,876 | -1.06(-2.13%) |
Apr 15, 2011 | 50.14 | 50.38 | 49.78 | 49.83 | 2,024,892 | -0.31(-0.62%) |
Apr 14, 2011 | 50.31 | 50.87 | 50.07 | 50.14 | 2,807,474 | -0.76(-1.49%) |
Apr 13, 2011 | 52.50 | 52.71 | 50.50 | 50.90 | 4,437,675 | -0.97(-1.87%) |
Apr 12, 2011 | 53.05 | 53.24 | 51.33 | 51.87 | 3,666,264 | -1.96(-3.64%) |
Apr 11, 2011 | 54.90 | 55.73 | 53.53 | 53.83 | 2,788,020 | -1.08(-1.97%) |
Apr 08, 2011 | 56.00 | 56.46 | 54.51 | 54.91 | 2,738,102 | -0.15(-0.27%) |
Apr 07, 2011 | 55.91 | 56.64 | 55.06 | 55.06 | 2,083,079 | -1.13(-2.01%) |
Apr 06, 2011 | 56.88 | 57.35 | 55.34 | 56.19 | 2,383,586 | -0.19(-0.34%) |
Apr 05, 2011 | 54.65 | 56.73 | 54.36 | 56.38 | 3,788,997 | +1.28(+2.32%) |
Apr 04, 2011 | 52.15 | 55.38 | 52.05 | 55.10 | 4,560,161 | +3.85(+7.51%) |
Apr 01, 2011 | 51.59 | 51.75 | 50.91 | 51.25 | 2,213,653 | -0.14(-0.27%) |
Mar 31, 2011 | 52.30 | 52.60 | 51.06 | 51.39 | 3,634,250 | -1.36(-2.58%) |
Mar 30, 2011 | 52.15 | 52.87 | 51.78 | 52.75 | 1,872,865 | +0.82(+1.58%) |
Mar 29, 2011 | 51.75 | 52.15 | 51.10 | 51.93 | 1,746,070 | +0.43(+0.83%) |
Mar 28, 2011 | 52.50 | 52.50 | 51.50 | 51.50 | 2,328,019 | -1.16(-2.20%) |
Mar 25, 2011 | 53.60 | 53.75 | 52.66 | 52.66 | 1,917,492 | -0.73(-1.37%) |
Mar 24, 2011 | 51.74 | 53.49 | 51.18 | 53.39 | 3,435,889 | +1.49(+2.87%) |
Mar 23, 2011 | 51.38 | 52.06 | 50.55 | 51.90 | 3,846,045 | -0.17(-0.33%) |
Mar 22, 2011 | 53.00 | 53.00 | 51.75 | 52.07 | 2,433,156 | -0.80(-1.51%) |
Mar 21, 2011 | 53.41 | 52.92 | 52.01 | 52.87 | 2,811,063 | -0.50(-0.94%) |
Mar 18, 2011 | 54.27 | 54.99 | 52.95 | 53.37 | 3,957,562 | -0.35(-0.65%) |
Mar 17, 2011 | 53.00 | 53.80 | 51.96 | 53.72 | 3,437,297 | +2.62(+5.13%) |
Mar 16, 2011 | 52.45 | 53.57 | 50.78 | 51.10 | 4,096,568 | -0.61(-1.18%) |
Mar 15, 2011 | 47.65 | 51.85 | 47.50 | 51.71 | 5,470,956 | +2.15(+4.34%) |
Mar 14, 2011 | 50.10 | 50.23 | 48.50 | 49.56 | 2,682,163 | -1.37(-2.69%) |
Mar 11, 2011 | 48.73 | 51.45 | 48.71 | 50.93 | 2,368,189 | +1.25(+2.52%) |
Mar 10, 2011 | 49.56 | 50.01 | 49.07 | 49.68 | 3,772,234 | -1.19(-2.34%) |
Mar 09, 2011 | 52.46 | 52.67 | 50.55 | 50.87 | 2,802,431 | -1.86(-3.53%) |
Mar 08, 2011 | 53.00 | 53.00 | 51.25 | 52.73 | 2,804,983 | +0.20(+0.38%) |
Mar 07, 2011 | 54.51 | 54.94 | 52.16 | 52.53 | 2,998,837 | -1.59(-2.94%) |
Mar 04, 2011 | 54.73 | 55.52 | 53.90 | 54.12 | 3,269,364 | +0.19(+0.35%) |
Mar 03, 2011 | 53.82 | 53.99 | 53.02 | 53.93 | 3,244,064 | +1.08(+2.04%) |
Mar 02, 2011 | 52.69 | 53.31 | 52.31 | 52.85 | 1,580,041 | -0.03(-0.06%) |
Mar 01, 2011 | 54.17 | 54.25 | 52.67 | 52.88 | 2,890,478 | -0.87(-1.62%) |
Feb 28, 2011 | 54.84 | 55.18 | 53.18 | 53.75 | 2,639,964 | -0.48(-0.89%) |
Feb 25, 2011 | 53.40 | 54.27 | 52.85 | 54.23 | 2,745,933 | +1.65(+3.14%) |
Feb 24, 2011 | 52.51 | 53.50 | 51.50 | 52.58 | 3,955,933 | +0.45(+0.86%) |
Feb 23, 2011 | 51.62 | 53.28 | 51.52 | 52.13 | 4,120,572 | +0.06(+0.12%) |
Feb 22, 2011 | 53.04 | 54.46 | 51.47 | 52.07 | 4,513,318 | -2.26(-4.16%) |
Feb 18, 2011 | 55.57 | 55.59 | 53.70 | 54.33 | 3,943,177 | -1.54(-2.76%) |
Feb 17, 2011 | 57.46 | 57.46 | 55.10 | 55.87 | 4,813,406 | -1.65(-2.87%) |
Feb 16, 2011 | 57.95 | 58.33 | 57.50 | 57.52 | 2,084,101 | -0.48(-0.83%) |
Feb 15, 2011 | 58.80 | 58.92 | 57.55 | 58.00 | 2,169,637 | -0.80(-1.36%) |
Feb 14, 2011 | 58.79 | 58.87 | 58.15 | 58.80 | 2,217,656 | +0.82(+1.41%) |
Feb 11, 2011 | 58.66 | 58.67 | 57.68 | 57.98 | 1,916,697 | -0.51(-0.87%) |
Feb 10, 2011 | 57.50 | 58.97 | 57.25 | 58.49 | 2,807,559 | +0.54(+0.93%) |
Feb 09, 2011 | 61.88 | 61.88 | 56.96 | 57.95 | 10,162,855 | -5.27(-8.34%) |
Feb 08, 2011 | 61.64 | 63.22 | 61.30 | 63.22 | 1,418,100 | +1.12(+1.80%) |
Feb 07, 2011 | 62.94 | 63.37 | 62.10 | 62.10 | 1,892,675 | +0.34(+0.55%) |
Feb 04, 2011 | 63.15 | 63.15 | 61.06 | 61.76 | 2,651,602 | -1.17(-1.86%) |
Feb 03, 2011 | 63.95 | 64.10 | 62.30 | 62.93 | 2,324,574 | -0.77(-1.21%) |
Feb 02, 2011 | 62.50 | 63.88 | 61.89 | 63.70 | 2,779,460 | +1.28(+2.05%) |