Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 48.84 | 49.79 | 48.77 | 49.61 | 1,039,690 | +0.77(+1.58%) |
Apr 28, 2011 | 49.06 | 49.23 | 48.54 | 48.84 | 1,516,878 | -0.51(-1.03%) |
Apr 27, 2011 | 49.84 | 50.07 | 48.58 | 49.35 | 1,830,255 | -0.18(-0.36%) |
Apr 26, 2011 | 51.13 | 51.79 | 49.23 | 49.53 | 2,830,082 | -1.81(-3.53%) |
Apr 25, 2011 | 51.40 | 51.54 | 50.74 | 51.34 | 1,445,132 | -0.01(-0.02%) |
Apr 21, 2011 | 50.65 | 51.37 | 50.42 | 51.35 | 1,239,214 | +1.09(+2.17%) |
Apr 20, 2011 | 50.19 | 50.34 | 49.70 | 50.26 | 1,702,106 | +1.01(+2.05%) |
Apr 19, 2011 | 48.62 | 49.72 | 48.62 | 49.25 | 1,262,588 | +0.86(+1.78%) |
Apr 18, 2011 | 49.05 | 49.05 | 47.87 | 48.39 | 1,375,838 | -1.20(-2.42%) |
Apr 15, 2011 | 48.21 | 49.75 | 48.19 | 49.59 | 1,822,432 | +1.46(+3.03%) |
Apr 14, 2011 | 47.72 | 48.26 | 47.52 | 48.13 | 994,889 | +0.16(+0.33%) |
Apr 13, 2011 | 48.68 | 48.85 | 47.79 | 47.97 | 1,530,274 | -0.35(-0.72%) |
Apr 12, 2011 | 49.13 | 49.50 | 48.19 | 48.32 | 1,392,807 | -1.36(-2.74%) |
Apr 11, 2011 | 50.52 | 50.52 | 49.47 | 49.68 | 1,200,086 | -0.91(-1.80%) |
Apr 08, 2011 | 52.06 | 52.06 | 50.30 | 50.59 | 760,740 | -0.95(-1.84%) |
Apr 07, 2011 | 51.84 | 52.13 | 51.47 | 51.54 | 866,783 | -0.43(-0.83%) |
Apr 06, 2011 | 52.07 | 52.49 | 51.51 | 51.97 | 927,453 | +0.03(+0.06%) |
Apr 05, 2011 | 51.72 | 52.30 | 51.35 | 51.94 | 1,309,382 | +0.13(+0.25%) |
Apr 04, 2011 | 51.61 | 51.84 | 51.17 | 51.81 | 975,132 | +0.27(+0.52%) |
Apr 01, 2011 | 51.84 | 52.44 | 51.26 | 51.54 | 1,318,674 | +0.11(+0.21%) |
Mar 31, 2011 | 51.00 | 51.49 | 50.74 | 51.43 | 1,299,863 | +0.35(+0.69%) |
Mar 30, 2011 | 51.08 | 51.08 | 51.08 | 51.08 | 1,932,653 | +1.74(+3.53%) |
Mar 29, 2011 | 49.15 | 49.50 | 48.77 | 49.34 | 1,434,134 | +1.10(+2.28%) |
Mar 28, 2011 | 48.78 | 48.93 | 48.23 | 48.24 | 806,477 | -0.49(-1.01%) |
Mar 25, 2011 | 48.68 | 49.14 | 48.42 | 48.73 | 652,541 | +0.17(+0.35%) |
Mar 24, 2011 | 48.37 | 48.76 | 47.84 | 48.56 | 648,016 | +0.51(+1.06%) |
Mar 23, 2011 | 47.88 | 48.34 | 47.32 | 48.05 | 744,333 | -0.07(-0.15%) |
Mar 22, 2011 | 49.37 | 49.37 | 47.85 | 48.12 | 1,524,903 | -1.28(-2.59%) |
Mar 21, 2011 | 49.32 | 49.52 | 49.11 | 49.40 | 1,241,346 | +0.74(+1.52%) |
Mar 18, 2011 | 49.35 | 49.35 | 48.49 | 48.66 | 1,005,131 | +0.63(+1.31%) |
Mar 17, 2011 | 48.62 | 48.92 | 47.77 | 48.03 | 1,251,880 | +0.56(+1.18%) |
Mar 16, 2011 | 48.34 | 48.70 | 46.88 | 47.47 | 1,261,789 | -1.11(-2.28%) |
Mar 15, 2011 | 48.22 | 48.98 | 48.14 | 48.58 | 1,347,249 | -0.22(-0.45%) |
Mar 14, 2011 | 48.45 | 49.39 | 47.99 | 48.80 | 1,775,871 | -0.28(-0.57%) |
Mar 11, 2011 | 47.10 | 49.15 | 47.09 | 49.08 | 1,454,891 | +1.97(+4.18%) |
Mar 10, 2011 | 47.77 | 47.96 | 47.05 | 47.11 | 1,308,276 | -1.45(-2.99%) |
Mar 09, 2011 | 48.42 | 48.99 | 48.00 | 48.56 | 855,142 | -0.08(-0.16%) |
Mar 08, 2011 | 48.55 | 49.12 | 47.98 | 48.64 | 753,300 | +0.50(+1.04%) |
Mar 07, 2011 | 49.81 | 49.82 | 47.91 | 48.14 | 2,350,412 | -1.46(-2.94%) |
Mar 04, 2011 | 50.73 | 50.84 | 49.28 | 49.60 | 2,026,663 | -1.21(-2.38%) |
Mar 03, 2011 | 50.54 | 50.85 | 50.25 | 50.81 | 1,698,217 | +0.96(+1.93%) |
Mar 02, 2011 | 49.32 | 50.64 | 49.32 | 49.85 | 1,842,644 | +0.32(+0.65%) |
Mar 01, 2011 | 50.20 | 50.26 | 49.21 | 49.53 | 1,990,278 | -0.53(-1.06%) |
Feb 28, 2011 | 49.84 | 50.13 | 49.34 | 50.06 | 906,036 | +0.39(+0.79%) |
Feb 25, 2011 | 49.06 | 49.80 | 49.02 | 49.67 | 879,654 | +0.84(+1.72%) |
Feb 24, 2011 | 48.35 | 49.50 | 47.95 | 48.83 | 1,273,927 | +0.36(+0.74%) |
Feb 23, 2011 | 48.87 | 49.42 | 47.17 | 48.47 | 2,287,832 | -0.62(-1.26%) |
Feb 22, 2011 | 50.99 | 50.99 | 48.96 | 49.09 | 1,503,350 | -2.46(-4.77%) |
Feb 18, 2011 | 51.99 | 52.00 | 51.09 | 51.55 | 782,307 | -0.46(-0.88%) |
Feb 17, 2011 | 51.58 | 52.10 | 51.19 | 52.01 | 773,122 | +0.30(+0.58%) |
Feb 16, 2011 | 51.02 | 51.82 | 50.98 | 51.71 | 929,054 | +0.97(+1.91%) |
Feb 15, 2011 | 51.68 | 51.68 | 50.73 | 50.74 | 1,051,040 | -1.12(-2.16%) |
Feb 14, 2011 | 52.17 | 52.40 | 51.82 | 51.86 | 1,072,307 | -0.28(-0.54%) |
Feb 11, 2011 | 51.45 | 52.20 | 51.38 | 52.14 | 755,616 | +0.29(+0.56%) |
Feb 10, 2011 | 51.07 | 51.96 | 51.02 | 51.85 | 861,752 | +0.37(+0.72%) |
Feb 09, 2011 | 52.47 | 52.55 | 50.97 | 51.48 | 1,282,590 | -1.32(-2.50%) |
Feb 08, 2011 | 52.88 | 53.00 | 52.17 | 52.80 | 1,193,547 | -0.14(-0.26%) |
Feb 07, 2011 | 52.14 | 53.18 | 52.14 | 52.94 | 782,531 | +0.84(+1.61%) |
Feb 04, 2011 | 51.99 | 52.20 | 51.51 | 52.10 | 1,278,209 | +0.25(+0.48%) |
Feb 03, 2011 | 51.88 | 52.08 | 50.94 | 51.85 | 784,454 | -0.28(-0.54%) |
Feb 02, 2011 | 52.12 | 52.59 | 51.78 | 52.13 | 908,985 | -0.40(-0.76%) |