Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 53.06 | 53.34 | 52.84 | 53.13 | 419,684 | +0.16(+0.30%) |
Apr 28, 2011 | 52.94 | 53.30 | 52.73 | 52.97 | 527,687 | -0.08(-0.15%) |
Apr 27, 2011 | 52.98 | 53.33 | 52.77 | 53.05 | 634,221 | +0.20(+0.38%) |
Apr 26, 2011 | 52.16 | 53.06 | 52.08 | 52.85 | 593,925 | +0.87(+1.67%) |
Apr 25, 2011 | 52.22 | 52.26 | 51.89 | 51.98 | 355,166 | -0.24(-0.46%) |
Apr 21, 2011 | 52.06 | 52.50 | 51.70 | 52.22 | 733,302 | +0.51(+0.99%) |
Apr 20, 2011 | 51.06 | 51.71 | 51.03 | 51.71 | 1,025,584 | +1.33(+2.64%) |
Apr 19, 2011 | 50.20 | 50.47 | 49.88 | 50.38 | 854,000 | +0.39(+0.78%) |
Apr 18, 2011 | 49.48 | 50.21 | 49.29 | 49.99 | 1,060,968 | -0.06(-0.12%) |
Apr 15, 2011 | 50.15 | 50.56 | 49.89 | 50.05 | 722,969 | +0.02(+0.04%) |
Apr 14, 2011 | 49.44 | 50.07 | 49.07 | 50.03 | 687,556 | +0.29(+0.58%) |
Apr 13, 2011 | 50.59 | 50.62 | 49.46 | 49.74 | 1,152,701 | -0.48(-0.96%) |
Apr 12, 2011 | 50.35 | 50.85 | 50.14 | 50.22 | 820,492 | -0.34(-0.67%) |
Apr 11, 2011 | 50.81 | 51.21 | 50.38 | 50.56 | 738,846 | -0.24(-0.47%) |
Apr 08, 2011 | 51.08 | 51.60 | 50.35 | 50.80 | 561,032 | -0.23(-0.45%) |
Apr 07, 2011 | 51.25 | 51.66 | 50.88 | 51.03 | 645,969 | -0.37(-0.72%) |
Apr 06, 2011 | 51.00 | 51.69 | 50.75 | 51.40 | 1,187,648 | +0.77(+1.52%) |
Apr 05, 2011 | 50.80 | 51.20 | 50.55 | 50.63 | 766,849 | -0.15(-0.30%) |
Apr 04, 2011 | 51.01 | 51.01 | 50.36 | 50.78 | 1,248,251 | +0.73(+1.46%) |
Apr 01, 2011 | 49.98 | 50.36 | 49.79 | 50.05 | 1,084,238 | +0.45(+0.91%) |
Mar 31, 2011 | 49.37 | 49.61 | 49.09 | 49.60 | 732,758 | +0.26(+0.53%) |
Mar 30, 2011 | 49.39 | 49.70 | 49.28 | 49.34 | 907,360 | +0.21(+0.43%) |
Mar 29, 2011 | 48.25 | 49.15 | 48.17 | 49.13 | 933,496 | +0.73(+1.51%) |
Mar 28, 2011 | 48.16 | 48.61 | 48.10 | 48.40 | 1,192,299 | +0.34(+0.71%) |
Mar 25, 2011 | 48.27 | 48.40 | 47.87 | 48.06 | 1,243,616 | -0.11(-0.23%) |
Mar 24, 2011 | 48.73 | 49.00 | 48.13 | 48.17 | 1,347,819 | -0.55(-1.13%) |
Mar 23, 2011 | 49.07 | 49.24 | 48.54 | 48.72 | 1,430,055 | +0.43(+0.89%) |
Mar 22, 2011 | 48.08 | 48.73 | 47.98 | 48.29 | 1,605,572 | +0.31(+0.65%) |
Mar 21, 2011 | 47.61 | 48.01 | 47.61 | 47.98 | 2,307,871 | +1.46(+3.14%) |
Mar 18, 2011 | 45.97 | 46.93 | 45.82 | 46.52 | 2,107,418 | +1.27(+2.81%) |
Mar 17, 2011 | 45.51 | 46.15 | 44.86 | 45.25 | 1,777,391 | +1.70(+3.90%) |
Mar 16, 2011 | 44.04 | 44.56 | 43.26 | 43.55 | 1,436,823 | -0.70(-1.58%) |
Mar 15, 2011 | 44.01 | 44.44 | 43.95 | 44.25 | 741,907 | -0.44(-0.98%) |
Mar 14, 2011 | 45.10 | 45.39 | 44.47 | 44.69 | 754,633 | -0.89(-1.95%) |
Mar 11, 2011 | 44.65 | 45.72 | 44.55 | 45.58 | 1,391,994 | +0.87(+1.95%) |
Mar 10, 2011 | 44.97 | 45.26 | 44.60 | 44.71 | 800,429 | -0.67(-1.48%) |
Mar 09, 2011 | 45.95 | 46.00 | 45.07 | 45.38 | 1,212,323 | -0.68(-1.48%) |
Mar 08, 2011 | 45.75 | 46.23 | 45.52 | 46.06 | 712,205 | +0.47(+1.03%) |
Mar 07, 2011 | 46.48 | 46.48 | 45.25 | 45.59 | 651,401 | -0.59(-1.28%) |
Mar 04, 2011 | 46.62 | 46.74 | 45.74 | 46.18 | 940,770 | -0.57(-1.22%) |
Mar 03, 2011 | 46.17 | 46.76 | 46.11 | 46.75 | 1,120,835 | +0.87(+1.90%) |
Mar 02, 2011 | 45.96 | 46.25 | 45.74 | 45.88 | 918,394 | -0.07(-0.15%) |
Mar 01, 2011 | 46.87 | 46.95 | 45.93 | 45.95 | 765,274 | -0.71(-1.52%) |
Feb 28, 2011 | 46.74 | 46.80 | 46.43 | 46.66 | 1,168,290 | +0.21(+0.45%) |
Feb 25, 2011 | 46.28 | 46.52 | 46.08 | 46.45 | 821,099 | +0.43(+0.93%) |
Feb 24, 2011 | 45.97 | 46.35 | 45.58 | 46.02 | 1,395,119 | +0.02(+0.04%) |
Feb 23, 2011 | 47.76 | 47.76 | 45.56 | 46.00 | 1,721,865 | -1.47(-3.10%) |
Feb 22, 2011 | 48.20 | 48.30 | 47.25 | 47.47 | 1,200,909 | -1.18(-2.43%) |
Feb 18, 2011 | 48.56 | 48.78 | 48.07 | 48.65 | 1,096,094 | +0.19(+0.39%) |
Feb 17, 2011 | 48.49 | 48.65 | 48.18 | 48.46 | 1,033,178 | -0.12(-0.25%) |
Feb 16, 2011 | 48.94 | 48.99 | 48.41 | 48.58 | 1,563,631 | -0.24(-0.49%) |
Feb 15, 2011 | 49.20 | 49.33 | 48.68 | 48.82 | 799,374 | -0.48(-0.97%) |
Feb 14, 2011 | 49.26 | 49.61 | 49.19 | 49.30 | 739,676 | +0.09(+0.18%) |
Feb 11, 2011 | 49.27 | 49.71 | 48.93 | 49.21 | 850,790 | -0.14(-0.28%) |
Feb 10, 2011 | 49.22 | 49.65 | 48.73 | 49.35 | 1,111,967 | +0.14(+0.28%) |
Feb 09, 2011 | 48.77 | 49.24 | 48.63 | 49.21 | 1,282,924 | +0.43(+0.88%) |
Feb 08, 2011 | 48.23 | 48.82 | 48.23 | 48.78 | 1,414,235 | +0.49(+1.01%) |
Feb 07, 2011 | 47.38 | 48.43 | 47.38 | 48.29 | 1,359,732 | +0.93(+1.96%) |
Feb 04, 2011 | 46.58 | 47.36 | 46.34 | 47.36 | 903,301 | +1.10(+2.38%) |
Feb 03, 2011 | 46.53 | 46.57 | 45.95 | 46.26 | 1,062,856 | -0.23(-0.49%) |
Feb 02, 2011 | 46.43 | 46.86 | 46.25 | 46.49 | 1,140,601 | -0.03(-0.06%) |