Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 51.79 | 52.20 | 51.69 | 51.76 | 3,194,087 | -0.02(-0.04%) |
Apr 28, 2011 | 51.05 | 51.86 | 50.95 | 51.79 | 3,172,535 | +0.84(+1.65%) |
Apr 27, 2011 | 50.54 | 51.13 | 50.37 | 50.95 | 2,720,526 | +0.63(+1.25%) |
Apr 26, 2011 | 50.26 | 50.61 | 50.21 | 50.32 | 2,193,061 | -0.06(-0.12%) |
Apr 25, 2011 | 50.31 | 50.46 | 50.06 | 50.38 | 1,895,097 | +0.10(+0.20%) |
Apr 21, 2011 | 49.89 | 50.45 | 49.68 | 50.28 | 2,620,167 | +0.77(+1.55%) |
Apr 20, 2011 | 50.06 | 50.18 | 49.34 | 49.51 | 3,205,003 | -0.12(-0.25%) |
Apr 19, 2011 | 50.09 | 50.11 | 49.35 | 49.63 | 2,450,228 | -0.28(-0.57%) |
Apr 18, 2011 | 50.14 | 50.22 | 49.52 | 49.92 | 3,259,695 | -0.79(-1.56%) |
Apr 15, 2011 | 50.71 | 50.89 | 50.56 | 50.71 | 4,547,581 | -0.25(-0.48%) |
Apr 14, 2011 | 50.80 | 51.24 | 50.56 | 50.96 | 4,584,109 | -0.15(-0.30%) |
Apr 13, 2011 | 51.41 | 51.46 | 50.99 | 51.11 | 3,052,018 | -0.16(-0.32%) |
Apr 12, 2011 | 50.93 | 51.51 | 50.80 | 51.27 | 3,555,012 | -0.01(-0.02%) |
Apr 11, 2011 | 50.59 | 51.30 | 50.59 | 51.28 | 2,650,298 | +0.64(+1.26%) |
Apr 08, 2011 | 50.84 | 50.99 | 50.43 | 50.64 | 2,117,387 | -0.02(-0.03%) |
Apr 07, 2011 | 50.91 | 51.32 | 50.57 | 50.66 | 2,556,117 | -0.42(-0.83%) |
Apr 06, 2011 | 51.29 | 51.40 | 50.88 | 51.08 | 2,700,218 | -0.05(-0.11%) |
Apr 05, 2011 | 51.09 | 51.69 | 50.85 | 51.13 | 3,966,258 | -0.41(-0.79%) |
Apr 04, 2011 | 50.80 | 51.86 | 50.80 | 51.54 | 4,210,269 | +0.86(+1.70%) |
Apr 01, 2011 | 50.11 | 50.71 | 49.96 | 50.68 | 3,005,391 | +0.88(+1.76%) |
Mar 31, 2011 | 49.11 | 50.22 | 49.06 | 49.80 | 5,285,395 | +0.41(+0.83%) |
Mar 30, 2011 | 49.39 | 49.39 | 49.39 | 49.39 | 2,279,217 | +0.38(+0.77%) |
Mar 29, 2011 | 48.56 | 49.19 | 48.28 | 49.02 | 2,612,110 | +0.63(+1.30%) |
Mar 28, 2011 | 47.89 | 48.65 | 47.59 | 48.39 | 2,271,363 | +0.63(+1.31%) |
Mar 25, 2011 | 47.71 | 48.08 | 47.27 | 47.76 | 2,419,435 | +0.18(+0.37%) |
Mar 24, 2011 | 47.48 | 47.62 | 47.07 | 47.58 | 2,050,226 | +0.30(+0.63%) |
Mar 23, 2011 | 47.14 | 47.48 | 46.71 | 47.29 | 2,224,213 | +0.00(+0.00%) |
Mar 22, 2011 | 47.49 | 47.86 | 47.27 | 47.29 | 3,580,368 | -0.26(-0.55%) |
Mar 21, 2011 | 47.43 | 47.58 | 47.35 | 47.55 | 2,534,309 | +0.96(+2.07%) |
Mar 18, 2011 | 46.93 | 47.41 | 46.50 | 46.58 | 3,258,514 | +0.02(+0.03%) |
Mar 17, 2011 | 46.60 | 46.88 | 46.27 | 46.57 | 2,758,909 | +0.40(+0.86%) |
Mar 16, 2011 | 45.94 | 46.70 | 45.84 | 46.17 | 4,642,229 | +0.11(+0.23%) |
Mar 15, 2011 | 46.00 | 46.31 | 45.93 | 46.06 | 2,408,019 | -0.72(-1.54%) |
Mar 14, 2011 | 46.52 | 47.21 | 46.51 | 46.78 | 1,729,216 | -0.23(-0.49%) |
Mar 11, 2011 | 46.44 | 47.11 | 45.60 | 47.01 | 2,339,355 | +0.26(+0.56%) |
Mar 10, 2011 | 47.29 | 47.45 | 46.73 | 46.75 | 2,342,027 | -0.94(-1.97%) |
Mar 09, 2011 | 47.74 | 47.86 | 47.43 | 47.69 | 1,119,336 | -0.24(-0.50%) |
Mar 08, 2011 | 47.72 | 48.27 | 47.65 | 47.93 | 1,883,541 | +0.37(+0.77%) |
Mar 07, 2011 | 47.94 | 47.98 | 47.39 | 47.56 | 2,670,558 | -0.44(-0.93%) |
Mar 04, 2011 | 47.95 | 48.04 | 47.42 | 48.01 | 3,250,784 | -0.04(-0.08%) |
Mar 03, 2011 | 47.52 | 48.46 | 47.48 | 48.04 | 4,019,031 | +0.93(+1.97%) |
Mar 02, 2011 | 47.79 | 47.79 | 46.98 | 47.12 | 2,801,420 | -0.80(-1.68%) |
Mar 01, 2011 | 48.43 | 48.50 | 47.91 | 47.92 | 3,661,982 | -0.51(-1.06%) |
Feb 28, 2011 | 48.43 | 48.66 | 48.16 | 48.43 | 2,579,906 | -0.02(-0.05%) |
Feb 25, 2011 | 48.07 | 48.59 | 47.82 | 48.46 | 2,267,387 | +0.49(+1.02%) |
Feb 24, 2011 | 49.02 | 49.20 | 47.27 | 47.97 | 5,111,210 | -1.26(-2.57%) |
Feb 23, 2011 | 49.50 | 49.77 | 49.12 | 49.23 | 4,945,398 | -0.42(-0.85%) |
Feb 22, 2011 | 49.80 | 50.31 | 48.98 | 49.65 | 5,376,688 | -0.69(-1.37%) |
Feb 18, 2011 | 48.72 | 50.38 | 48.40 | 50.34 | 4,692,221 | +1.84(+3.79%) |
Feb 17, 2011 | 47.99 | 48.74 | 47.99 | 48.50 | 1,778,760 | +0.35(+0.73%) |
Feb 16, 2011 | 47.83 | 48.32 | 47.60 | 48.15 | 1,514,823 | +0.38(+0.80%) |
Feb 15, 2011 | 47.72 | 48.13 | 47.48 | 47.77 | 2,063,908 | -0.09(-0.19%) |
Feb 14, 2011 | 48.43 | 48.64 | 47.65 | 47.86 | 2,729,498 | -0.72(-1.48%) |
Feb 11, 2011 | 48.73 | 48.78 | 48.43 | 48.58 | 1,859,870 | -0.24(-0.49%) |
Feb 10, 2011 | 48.83 | 49.05 | 48.56 | 48.82 | 1,449,569 | -0.25(-0.51%) |
Feb 09, 2011 | 48.96 | 49.35 | 48.72 | 49.07 | 2,266,129 | -0.15(-0.30%) |
Feb 08, 2011 | 48.21 | 49.23 | 48.11 | 49.22 | 2,527,520 | +1.10(+2.29%) |
Feb 07, 2011 | 48.00 | 48.45 | 48.00 | 48.11 | 2,190,610 | -0.18(-0.36%) |
Feb 04, 2011 | 48.40 | 48.59 | 48.14 | 48.29 | 1,735,437 | -0.18(-0.36%) |
Feb 03, 2011 | 47.46 | 48.51 | 47.19 | 48.46 | 2,934,944 | +0.60(+1.26%) |
Feb 02, 2011 | 47.50 | 48.02 | 47.42 | 47.86 | 2,590,023 | +0.26(+0.55%) |