Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 48.66 | 49.28 | 48.42 | 48.64 | 124,526 | -0.36(-0.73%) |
Apr 28, 2011 | 48.88 | 49.75 | 48.32 | 49.00 | 191,855 | +0.12(+0.25%) |
Apr 27, 2011 | 48.37 | 49.28 | 48.04 | 48.88 | 180,867 | +0.47(+0.97%) |
Apr 26, 2011 | 47.39 | 49.24 | 46.60 | 48.41 | 464,196 | +0.99(+2.09%) |
Apr 25, 2011 | 45.98 | 47.58 | 44.11 | 47.42 | 210,985 | +1.27(+2.75%) |
Apr 21, 2011 | 45.49 | 46.39 | 44.63 | 46.15 | 165,453 | +0.66(+1.45%) |
Apr 20, 2011 | 44.86 | 45.49 | 44.51 | 45.49 | 220,960 | +0.94(+2.11%) |
Apr 19, 2011 | 44.13 | 44.83 | 43.56 | 44.55 | 186,169 | +0.79(+1.81%) |
Apr 18, 2011 | 44.55 | 44.55 | 43.00 | 43.76 | 505,927 | -0.65(-1.46%) |
Apr 15, 2011 | 44.04 | 44.71 | 43.91 | 44.41 | 627,998 | +0.64(+1.46%) |
Apr 14, 2011 | 44.42 | 44.85 | 43.00 | 43.77 | 4,505,665 | -1.42(-3.14%) |
Apr 13, 2011 | 42.71 | 46.00 | 42.60 | 45.19 | 445,784 | +2.38(+5.56%) |
Apr 12, 2011 | 42.48 | 43.06 | 41.60 | 42.81 | 186,452 | -0.36(-0.83%) |
Apr 11, 2011 | 42.63 | 43.63 | 42.23 | 43.17 | 105,720 | +0.61(+1.43%) |
Apr 08, 2011 | 43.06 | 43.75 | 42.05 | 42.56 | 231,952 | -0.40(-0.93%) |
Apr 07, 2011 | 42.84 | 43.24 | 42.17 | 42.96 | 279,558 | +0.05(+0.12%) |
Apr 06, 2011 | 43.87 | 44.29 | 42.87 | 42.91 | 162,397 | -0.61(-1.40%) |
Apr 05, 2011 | 43.01 | 44.77 | 42.21 | 43.52 | 182,787 | +0.21(+0.48%) |
Apr 04, 2011 | 40.81 | 43.90 | 39.51 | 43.31 | 258,385 | +2.47(+6.05%) |
Apr 01, 2011 | 42.63 | 42.63 | 40.21 | 40.84 | 153,913 | -1.37(-3.25%) |
Mar 31, 2011 | 42.41 | 42.87 | 41.22 | 42.21 | 226,763 | -0.20(-0.47%) |
Mar 30, 2011 | 41.51 | 43.49 | 41.51 | 42.41 | 156,009 | +1.05(+2.54%) |
Mar 29, 2011 | 39.56 | 41.61 | 39.40 | 41.36 | 387,112 | +1.73(+4.37%) |
Mar 28, 2011 | 40.28 | 40.61 | 39.33 | 39.63 | 155,844 | -0.72(-1.78%) |
Mar 25, 2011 | 40.40 | 40.47 | 39.61 | 40.35 | 113,994 | +0.07(+0.17%) |
Mar 24, 2011 | 40.61 | 40.90 | 39.97 | 40.28 | 83,932 | -0.12(-0.30%) |
Mar 23, 2011 | 39.84 | 41.05 | 39.50 | 40.40 | 185,375 | +0.76(+1.92%) |
Mar 22, 2011 | 39.59 | 39.99 | 39.51 | 39.64 | 74,683 | +0.28(+0.71%) |
Mar 21, 2011 | 39.22 | 39.85 | 38.56 | 39.36 | 188,779 | +0.07(+0.18%) |
Mar 18, 2011 | 38.81 | 39.32 | 37.14 | 39.29 | 189,811 | +0.79(+2.05%) |
Mar 17, 2011 | 38.35 | 39.52 | 38.00 | 38.50 | 165,399 | +0.09(+0.23%) |
Mar 16, 2011 | 35.94 | 38.95 | 35.40 | 38.41 | 1,709,176 | +4.80(+14.28%) |
Mar 15, 2011 | 32.99 | 34.09 | 32.55 | 33.61 | 297,483 | -0.25(-0.74%) |
Mar 14, 2011 | 34.06 | 34.88 | 33.42 | 33.86 | 71,193 | -0.62(-1.80%) |
Mar 11, 2011 | 33.72 | 34.91 | 33.72 | 34.48 | 93,954 | +0.71(+2.10%) |
Mar 10, 2011 | 34.00 | 34.10 | 33.50 | 33.77 | 72,770 | -0.48(-1.40%) |
Mar 09, 2011 | 34.63 | 34.63 | 34.03 | 34.25 | 63,581 | -0.32(-0.93%) |
Mar 08, 2011 | 34.18 | 34.74 | 34.10 | 34.57 | 101,352 | +0.24(+0.70%) |
Mar 07, 2011 | 34.27 | 34.72 | 33.85 | 34.33 | 139,697 | +0.03(+0.09%) |
Mar 04, 2011 | 33.72 | 34.35 | 33.53 | 34.30 | 124,617 | +0.50(+1.48%) |
Mar 03, 2011 | 34.50 | 34.77 | 33.65 | 33.80 | 65,141 | -0.59(-1.72%) |
Mar 02, 2011 | 34.07 | 34.44 | 33.54 | 34.39 | 94,281 | +0.45(+1.33%) |
Mar 01, 2011 | 34.48 | 34.48 | 33.72 | 33.94 | 38,939 | -0.41(-1.19%) |
Feb 28, 2011 | 34.46 | 34.46 | 33.95 | 34.35 | 48,744 | -0.04(-0.12%) |
Feb 25, 2011 | 33.77 | 34.44 | 33.66 | 34.39 | 112,802 | +0.63(+1.87%) |
Feb 24, 2011 | 33.70 | 34.30 | 33.32 | 33.76 | 123,662 | -0.04(-0.12%) |
Feb 23, 2011 | 33.68 | 34.48 | 32.30 | 33.80 | 138,910 | +0.13(+0.39%) |
Feb 22, 2011 | 35.67 | 36.21 | 33.53 | 33.67 | 154,312 | -2.24(-6.24%) |
Feb 18, 2011 | 36.00 | 36.29 | 35.51 | 35.91 | 98,382 | +0.01(+0.03%) |
Feb 17, 2011 | 35.89 | 36.99 | 35.50 | 35.90 | 89,188 | -0.23(-0.64%) |
Feb 16, 2011 | 36.79 | 37.15 | 35.86 | 36.13 | 107,295 | -0.69(-1.87%) |
Feb 15, 2011 | 36.96 | 37.52 | 36.50 | 36.82 | 86,595 | -0.36(-0.97%) |
Feb 14, 2011 | 37.39 | 37.64 | 37.15 | 37.18 | 18,955 | -0.14(-0.38%) |
Feb 11, 2011 | 36.01 | 37.57 | 35.51 | 37.32 | 113,010 | +1.29(+3.58%) |
Feb 10, 2011 | 35.68 | 36.75 | 35.00 | 36.03 | 39,303 | +0.19(+0.53%) |
Feb 09, 2011 | 36.16 | 36.29 | 35.37 | 35.84 | 108,057 | -0.52(-1.43%) |
Feb 08, 2011 | 36.39 | 36.74 | 35.60 | 36.36 | 45,948 | +0.02(+0.06%) |
Feb 07, 2011 | 36.24 | 36.89 | 36.00 | 36.34 | 86,043 | -0.04(-0.11%) |
Feb 04, 2011 | 36.29 | 36.50 | 35.75 | 36.38 | 63,759 | +0.18(+0.50%) |
Feb 03, 2011 | 35.76 | 36.50 | 35.46 | 36.20 | 65,917 | +0.37(+1.03%) |
Feb 02, 2011 | 35.29 | 36.07 | 34.98 | 35.83 | 63,378 | +0.30(+0.84%) |