Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 53.38 | 53.38 | 53.15 | 53.17 | 128,402 | -0.12(-0.23%) |
Apr 28, 2011 | 52.93 | 53.31 | 52.93 | 53.30 | 175,075 | +0.34(+0.64%) |
Apr 27, 2011 | 52.38 | 53.04 | 52.31 | 52.96 | 218,622 | +0.64(+1.23%) |
Apr 26, 2011 | 51.87 | 52.41 | 51.87 | 52.32 | 145,937 | +0.59(+1.14%) |
Apr 25, 2011 | 51.63 | 51.73 | 51.45 | 51.73 | 49,559 | +0.02(+0.05%) |
Apr 21, 2011 | 51.79 | 51.91 | 51.60 | 51.70 | 93,760 | +0.18(+0.36%) |
Apr 20, 2011 | 51.48 | 51.63 | 51.40 | 51.52 | 133,931 | +0.53(+1.04%) |
Apr 19, 2011 | 50.81 | 51.00 | 50.59 | 50.99 | 35,000 | +0.39(+0.77%) |
Apr 18, 2011 | 50.97 | 50.97 | 50.34 | 50.60 | 77,538 | -0.65(-1.27%) |
Apr 15, 2011 | 51.00 | 51.32 | 50.95 | 51.25 | 96,624 | +0.46(+0.90%) |
Apr 14, 2011 | 50.34 | 50.85 | 50.26 | 50.79 | 109,997 | +0.25(+0.49%) |
Apr 13, 2011 | 50.74 | 50.74 | 50.39 | 50.54 | 45,026 | +0.05(+0.10%) |
Apr 12, 2011 | 50.31 | 50.63 | 50.31 | 50.49 | 101,263 | -0.07(-0.13%) |
Apr 11, 2011 | 50.46 | 50.69 | 50.43 | 50.56 | 37,019 | +0.14(+0.28%) |
Apr 08, 2011 | 50.61 | 50.65 | 50.25 | 50.42 | 47,952 | -0.02(-0.05%) |
Apr 07, 2011 | 50.55 | 50.66 | 50.32 | 50.44 | 50,966 | -0.07(-0.15%) |
Apr 06, 2011 | 50.66 | 50.71 | 50.47 | 50.52 | 103,681 | +0.10(+0.20%) |
Apr 05, 2011 | 50.48 | 50.56 | 50.26 | 50.42 | 94,864 | -0.11(-0.21%) |
Apr 04, 2011 | 50.52 | 50.59 | 50.44 | 50.53 | 49,564 | +0.26(+0.51%) |
Apr 01, 2011 | 50.22 | 50.33 | 50.07 | 50.27 | 59,900 | +0.30(+0.60%) |
Mar 31, 2011 | 49.79 | 50.09 | 49.79 | 49.97 | 54,579 | +0.04(+0.08%) |
Mar 30, 2011 | 49.68 | 50.05 | 49.68 | 49.93 | 48,856 | +0.45(+0.91%) |
Mar 29, 2011 | 49.22 | 49.50 | 49.10 | 49.48 | 50,288 | +0.32(+0.64%) |
Mar 28, 2011 | 49.32 | 49.32 | 49.15 | 49.16 | 91,995 | +0.01(+0.02%) |
Mar 25, 2011 | 49.10 | 49.36 | 49.03 | 49.15 | 65,793 | +0.16(+0.32%) |
Mar 24, 2011 | 48.67 | 49.07 | 48.48 | 49.00 | 32,279 | +0.54(+1.12%) |
Mar 23, 2011 | 48.37 | 48.54 | 48.07 | 48.45 | 39,376 | -0.05(-0.10%) |
Mar 22, 2011 | 48.61 | 48.77 | 48.48 | 48.50 | 25,268 | -0.03(-0.07%) |
Mar 21, 2011 | 48.63 | 48.66 | 48.45 | 48.54 | 45,477 | +0.36(+0.74%) |
Mar 18, 2011 | 48.46 | 48.46 | 47.98 | 48.18 | 147,194 | +0.32(+0.66%) |
Mar 17, 2011 | 48.05 | 48.05 | 47.69 | 47.86 | 58,485 | +0.50(+1.05%) |
Mar 16, 2011 | 47.97 | 48.04 | 47.16 | 47.36 | 72,390 | -0.83(-1.73%) |
Mar 15, 2011 | 48.04 | 48.36 | 47.97 | 48.20 | 74,429 | -0.51(-1.04%) |
Mar 14, 2011 | 48.81 | 49.02 | 48.52 | 48.70 | 86,041 | -0.27(-0.54%) |
Mar 11, 2011 | 48.65 | 49.10 | 48.60 | 48.97 | 36,747 | +0.13(+0.27%) |
Mar 10, 2011 | 49.26 | 49.26 | 48.80 | 48.84 | 48,025 | -0.77(-1.55%) |
Mar 09, 2011 | 49.44 | 49.70 | 49.42 | 49.60 | 54,490 | +0.06(+0.12%) |
Mar 08, 2011 | 49.19 | 49.66 | 49.06 | 49.55 | 96,501 | +0.42(+0.85%) |
Mar 07, 2011 | 49.71 | 49.71 | 48.87 | 49.13 | 57,890 | -0.47(-0.94%) |
Mar 04, 2011 | 49.63 | 49.65 | 49.25 | 49.60 | 267,299 | +0.00(+0.00%) |
Mar 03, 2011 | 49.05 | 49.66 | 49.04 | 49.60 | 56,321 | +0.95(+1.95%) |
Mar 02, 2011 | 48.37 | 48.73 | 48.36 | 48.65 | 90,395 | +0.17(+0.34%) |
Mar 01, 2011 | 49.02 | 49.04 | 48.45 | 48.48 | 42,227 | -0.35(-0.71%) |
Feb 28, 2011 | 48.61 | 48.88 | 48.58 | 48.83 | 34,861 | +0.41(+0.86%) |
Feb 25, 2011 | 48.14 | 48.43 | 48.00 | 48.41 | 46,326 | +0.47(+0.97%) |
Feb 24, 2011 | 47.65 | 48.05 | 47.59 | 47.95 | 42,213 | +0.15(+0.31%) |
Feb 23, 2011 | 48.26 | 48.27 | 47.77 | 47.80 | 63,564 | -0.48(-1.00%) |
Feb 22, 2011 | 48.70 | 48.80 | 48.18 | 48.28 | 66,253 | -0.77(-1.58%) |
Feb 18, 2011 | 48.90 | 49.10 | 48.87 | 49.05 | 109,599 | +0.10(+0.20%) |
Feb 17, 2011 | 48.56 | 49.00 | 48.54 | 48.95 | 191,783 | +0.18(+0.38%) |
Feb 16, 2011 | 48.61 | 48.84 | 48.60 | 48.77 | 96,795 | +0.26(+0.54%) |
Feb 15, 2011 | 48.43 | 48.53 | 48.34 | 48.51 | 38,277 | -0.02(-0.04%) |
Feb 14, 2011 | 48.42 | 48.56 | 48.32 | 48.53 | 105,442 | +0.17(+0.34%) |
Feb 11, 2011 | 48.15 | 48.42 | 48.04 | 48.36 | 48,484 | +0.16(+0.33%) |
Feb 10, 2011 | 47.95 | 48.26 | 47.95 | 48.20 | 48,427 | +0.06(+0.14%) |
Feb 09, 2011 | 48.27 | 48.27 | 48.03 | 48.14 | 45,194 | -0.15(-0.31%) |
Feb 08, 2011 | 48.24 | 48.30 | 48.15 | 48.29 | 53,714 | +0.17(+0.35%) |
Feb 07, 2011 | 48.26 | 48.26 | 48.07 | 48.12 | 52,398 | +0.00(+0.00%) |
Feb 04, 2011 | 47.96 | 48.12 | 47.75 | 48.12 | 34,005 | +0.18(+0.38%) |
Feb 03, 2011 | 47.81 | 47.99 | 47.34 | 47.94 | 49,203 | +0.11(+0.23%) |
Feb 02, 2011 | 47.77 | 47.89 | 47.74 | 47.83 | 63,902 | -0.12(-0.26%) |