Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 52.28 | 52.32 | 52.17 | 52.24 | 14,944 | +0.11(+0.22%) |
Apr 28, 2011 | 51.63 | 52.15 | 51.63 | 52.13 | 32,972 | +0.39(+0.74%) |
Apr 27, 2011 | 51.73 | 51.77 | 51.53 | 51.74 | 18,115 | +0.32(+0.62%) |
Apr 26, 2011 | 51.23 | 51.50 | 51.14 | 51.42 | 106,324 | +0.29(+0.56%) |
Apr 25, 2011 | 51.09 | 51.14 | 50.88 | 51.14 | 23,355 | -0.14(-0.27%) |
Apr 21, 2011 | 51.41 | 51.41 | 51.20 | 51.27 | 76,117 | +0.13(+0.25%) |
Apr 20, 2011 | 51.28 | 51.29 | 51.11 | 51.14 | 65,959 | +0.51(+1.00%) |
Apr 19, 2011 | 50.63 | 50.65 | 50.35 | 50.64 | 95,029 | +0.17(+0.33%) |
Apr 18, 2011 | 50.61 | 50.61 | 50.22 | 50.47 | 40,395 | -0.43(-0.85%) |
Apr 15, 2011 | 50.70 | 50.99 | 50.60 | 50.90 | 20,411 | +0.18(+0.36%) |
Apr 14, 2011 | 50.34 | 50.77 | 50.30 | 50.72 | 78,361 | +0.25(+0.49%) |
Apr 13, 2011 | 50.49 | 50.54 | 50.35 | 50.47 | 31,396 | +0.08(+0.16%) |
Apr 12, 2011 | 50.33 | 50.44 | 50.10 | 50.39 | 77,273 | +0.09(+0.18%) |
Apr 11, 2011 | 50.43 | 50.51 | 50.28 | 50.30 | 140,867 | +0.14(+0.27%) |
Apr 08, 2011 | 50.63 | 50.63 | 49.99 | 50.16 | 821,003 | -0.26(-0.51%) |
Apr 07, 2011 | 50.62 | 50.62 | 50.20 | 50.42 | 17,576 | -0.12(-0.24%) |
Apr 06, 2011 | 50.76 | 50.76 | 50.48 | 50.54 | 21,460 | -0.01(-0.02%) |
Apr 05, 2011 | 50.41 | 50.64 | 50.40 | 50.55 | 21,196 | +0.08(+0.15%) |
Apr 04, 2011 | 50.42 | 50.50 | 50.35 | 50.47 | 12,882 | +0.11(+0.22%) |
Apr 01, 2011 | 50.31 | 50.52 | 50.15 | 50.36 | 18,863 | +0.35(+0.69%) |
Mar 31, 2011 | 50.06 | 50.18 | 50.00 | 50.01 | 91,537 | -0.08(-0.15%) |
Mar 30, 2011 | 49.93 | 50.14 | 49.91 | 50.09 | 139,255 | +0.36(+0.73%) |
Mar 29, 2011 | 49.40 | 49.73 | 49.40 | 49.72 | 11,353 | +0.23(+0.47%) |
Mar 28, 2011 | 49.75 | 49.81 | 49.49 | 49.49 | 35,419 | -0.09(-0.18%) |
Mar 25, 2011 | 49.46 | 49.77 | 49.46 | 49.58 | 25,075 | +0.17(+0.34%) |
Mar 24, 2011 | 49.13 | 49.46 | 49.10 | 49.41 | 21,274 | +0.47(+0.95%) |
Mar 23, 2011 | 48.62 | 49.02 | 48.50 | 48.95 | 13,392 | +0.21(+0.43%) |
Mar 22, 2011 | 48.86 | 48.92 | 48.72 | 48.74 | 17,561 | -0.11(-0.22%) |
Mar 21, 2011 | 48.92 | 48.93 | 48.83 | 48.84 | 16,588 | +0.68(+1.42%) |
Mar 18, 2011 | 48.29 | 48.29 | 48.04 | 48.16 | 52,774 | +0.20(+0.42%) |
Mar 17, 2011 | 48.38 | 48.82 | 47.90 | 47.96 | 23,463 | +0.27(+0.58%) |
Mar 16, 2011 | 48.22 | 48.50 | 47.45 | 47.69 | 37,756 | -0.75(-1.55%) |
Mar 15, 2011 | 48.23 | 48.54 | 48.20 | 48.44 | 31,565 | -0.42(-0.86%) |
Mar 14, 2011 | 48.90 | 49.01 | 48.57 | 48.86 | 35,556 | -0.36(-0.73%) |
Mar 11, 2011 | 48.88 | 49.32 | 48.83 | 49.22 | 35,166 | +0.08(+0.15%) |
Mar 10, 2011 | 49.34 | 49.42 | 49.12 | 49.14 | 104,958 | -0.41(-0.83%) |
Mar 09, 2011 | 49.26 | 49.60 | 49.26 | 49.56 | 7,915 | +0.09(+0.19%) |
Mar 08, 2011 | 48.85 | 49.52 | 48.85 | 49.46 | 39,572 | +0.52(+1.07%) |
Mar 07, 2011 | 49.32 | 49.35 | 48.77 | 48.94 | 22,165 | -0.27(-0.55%) |
Mar 04, 2011 | 49.39 | 49.50 | 48.92 | 49.21 | 24,655 | -0.22(-0.44%) |
Mar 03, 2011 | 49.20 | 49.51 | 49.18 | 49.43 | 38,315 | +0.61(+1.25%) |
Mar 02, 2011 | 48.66 | 49.01 | 48.66 | 48.82 | 14,401 | +0.06(+0.12%) |
Mar 01, 2011 | 49.28 | 49.54 | 48.76 | 48.76 | 336,289 | -0.51(-1.04%) |
Feb 28, 2011 | 49.33 | 49.50 | 49.23 | 49.28 | 19,810 | +0.10(+0.20%) |
Feb 25, 2011 | 48.92 | 49.18 | 48.88 | 49.18 | 9,355 | +0.42(+0.86%) |
Feb 24, 2011 | 48.73 | 49.02 | 48.42 | 48.76 | 30,506 | -0.13(-0.26%) |
Feb 23, 2011 | 48.99 | 49.20 | 48.72 | 48.89 | 27,532 | -0.27(-0.55%) |
Feb 22, 2011 | 49.17 | 49.58 | 49.09 | 49.16 | 20,162 | -0.50(-1.00%) |
Feb 18, 2011 | 49.87 | 49.87 | 49.49 | 49.65 | 37,670 | +0.06(+0.12%) |
Feb 17, 2011 | 49.19 | 49.62 | 49.17 | 49.59 | 18,836 | +0.37(+0.75%) |
Feb 16, 2011 | 49.14 | 49.31 | 49.11 | 49.23 | 20,930 | +0.18(+0.37%) |
Feb 15, 2011 | 49.12 | 49.14 | 48.92 | 49.05 | 29,804 | -0.13(-0.26%) |
Feb 14, 2011 | 49.31 | 49.98 | 49.10 | 49.17 | 31,037 | -0.16(-0.32%) |
Feb 11, 2011 | 48.77 | 49.40 | 48.76 | 49.33 | 765,491 | +0.50(+1.03%) |
Feb 10, 2011 | 48.86 | 48.94 | 48.66 | 48.83 | 61,932 | -0.25(-0.51%) |
Feb 09, 2011 | 48.98 | 49.17 | 48.92 | 49.08 | 23,944 | +0.08(+0.17%) |
Feb 08, 2011 | 48.71 | 49.00 | 48.69 | 48.99 | 191,654 | +0.31(+0.63%) |
Feb 07, 2011 | 48.62 | 48.84 | 48.50 | 48.68 | 13,402 | +0.26(+0.53%) |
Feb 04, 2011 | 48.11 | 48.44 | 48.03 | 48.43 | 29,430 | +0.36(+0.75%) |
Feb 03, 2011 | 47.74 | 48.13 | 47.74 | 48.07 | 43,242 | +0.25(+0.52%) |
Feb 02, 2011 | 47.92 | 47.96 | 47.67 | 47.82 | 323,062 | -0.20(-0.41%) |