Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 53.76 | 54.52 | 53.33 | 54.30 | 447,961 | +0.46(+0.86%) |
Apr 28, 2011 | 53.21 | 54.14 | 53.21 | 53.84 | 352,739 | +0.54(+1.02%) |
Apr 27, 2011 | 52.81 | 53.30 | 52.57 | 53.30 | 299,921 | +0.61(+1.15%) |
Apr 26, 2011 | 52.05 | 52.77 | 51.74 | 52.69 | 320,594 | +0.85(+1.63%) |
Apr 25, 2011 | 51.64 | 51.99 | 51.55 | 51.84 | 313,306 | +0.19(+0.37%) |
Apr 21, 2011 | 51.43 | 51.72 | 51.22 | 51.65 | 321,003 | +0.26(+0.50%) |
Apr 20, 2011 | 51.39 | 51.57 | 50.86 | 51.39 | 365,606 | +0.62(+1.22%) |
Apr 19, 2011 | 50.61 | 50.89 | 50.44 | 50.77 | 704,314 | +0.28(+0.55%) |
Apr 18, 2011 | 50.77 | 50.89 | 49.99 | 50.50 | 547,964 | -0.93(-1.80%) |
Apr 15, 2011 | 51.27 | 51.72 | 51.23 | 51.42 | 725,048 | +0.25(+0.49%) |
Apr 14, 2011 | 49.94 | 51.28 | 49.94 | 51.17 | 407,199 | +0.95(+1.88%) |
Apr 13, 2011 | 50.55 | 50.61 | 50.18 | 50.22 | 311,444 | -0.12(-0.24%) |
Apr 12, 2011 | 49.95 | 50.52 | 49.85 | 50.34 | 311,520 | +0.18(+0.36%) |
Apr 11, 2011 | 50.24 | 50.71 | 49.87 | 50.16 | 339,331 | +0.06(+0.12%) |
Apr 08, 2011 | 50.83 | 50.94 | 49.95 | 50.11 | 305,371 | -0.50(-0.98%) |
Apr 07, 2011 | 51.79 | 51.94 | 50.59 | 50.60 | 392,428 | -1.28(-2.47%) |
Apr 06, 2011 | 52.04 | 52.04 | 51.66 | 51.88 | 350,137 | +0.01(+0.01%) |
Apr 05, 2011 | 51.82 | 52.17 | 51.82 | 51.88 | 295,208 | -0.08(-0.15%) |
Apr 04, 2011 | 51.96 | 52.22 | 51.84 | 51.96 | 543,251 | +0.11(+0.22%) |
Apr 01, 2011 | 51.86 | 52.17 | 51.71 | 51.84 | 662,806 | +0.30(+0.59%) |
Mar 31, 2011 | 50.92 | 51.66 | 50.92 | 51.54 | 608,228 | +0.46(+0.91%) |
Mar 30, 2011 | 50.58 | 51.12 | 50.44 | 51.08 | 350,198 | +0.56(+1.11%) |
Mar 29, 2011 | 49.95 | 50.61 | 49.64 | 50.51 | 317,737 | +0.63(+1.26%) |
Mar 28, 2011 | 50.34 | 50.54 | 49.40 | 49.89 | 569,149 | -0.39(-0.78%) |
Mar 25, 2011 | 49.84 | 50.39 | 49.60 | 50.28 | 246,262 | +0.55(+1.10%) |
Mar 24, 2011 | 49.53 | 50.00 | 49.02 | 49.74 | 351,551 | +0.41(+0.84%) |
Mar 23, 2011 | 49.58 | 49.79 | 48.83 | 49.32 | 499,753 | -0.36(-0.73%) |
Mar 22, 2011 | 50.40 | 50.55 | 49.43 | 49.68 | 331,076 | -0.77(-1.52%) |
Mar 21, 2011 | 50.15 | 50.58 | 50.13 | 50.45 | 283,438 | +1.02(+2.07%) |
Mar 18, 2011 | 49.72 | 49.89 | 49.34 | 49.43 | 764,221 | +0.11(+0.21%) |
Mar 17, 2011 | 50.23 | 50.25 | 48.92 | 49.32 | 434,717 | -0.20(-0.40%) |
Mar 16, 2011 | 50.43 | 50.48 | 49.22 | 49.52 | 518,136 | -0.90(-1.79%) |
Mar 15, 2011 | 50.20 | 51.04 | 50.07 | 50.42 | 547,388 | +0.24(+0.48%) |
Mar 14, 2011 | 50.40 | 50.53 | 49.85 | 50.18 | 279,069 | -0.55(-1.08%) |
Mar 11, 2011 | 49.97 | 50.83 | 49.97 | 50.72 | 337,431 | +0.35(+0.69%) |
Mar 10, 2011 | 50.47 | 50.63 | 49.86 | 50.37 | 372,892 | -0.54(-1.06%) |
Mar 09, 2011 | 51.09 | 51.25 | 50.48 | 50.91 | 234,963 | -0.28(-0.55%) |
Mar 08, 2011 | 50.54 | 51.37 | 50.48 | 51.19 | 336,045 | +0.70(+1.39%) |
Mar 07, 2011 | 50.75 | 51.10 | 50.18 | 50.49 | 302,102 | -0.07(-0.14%) |
Mar 04, 2011 | 51.03 | 51.25 | 50.13 | 50.56 | 416,963 | -0.45(-0.89%) |
Mar 03, 2011 | 50.71 | 51.02 | 50.50 | 51.02 | 386,639 | +0.66(+1.32%) |
Mar 02, 2011 | 51.05 | 51.25 | 50.22 | 50.35 | 590,947 | -0.71(-1.39%) |
Mar 01, 2011 | 52.65 | 52.69 | 51.01 | 51.06 | 570,906 | -1.64(-3.10%) |
Feb 28, 2011 | 51.71 | 53.04 | 51.44 | 52.70 | 695,878 | +1.23(+2.39%) |
Feb 25, 2011 | 50.77 | 51.49 | 50.65 | 51.47 | 445,573 | +0.98(+1.94%) |
Feb 24, 2011 | 51.29 | 51.29 | 50.13 | 50.49 | 499,896 | -0.81(-1.58%) |
Feb 23, 2011 | 51.96 | 52.10 | 50.85 | 51.30 | 465,668 | -0.72(-1.38%) |
Feb 22, 2011 | 52.00 | 52.51 | 51.85 | 52.02 | 845,174 | -0.38(-0.73%) |
Feb 18, 2011 | 52.65 | 52.65 | 52.25 | 52.40 | 615,458 | -0.07(-0.13%) |
Feb 17, 2011 | 52.36 | 52.57 | 52.26 | 52.46 | 604,137 | +0.02(+0.04%) |
Feb 16, 2011 | 52.12 | 52.86 | 51.90 | 52.44 | 561,294 | +0.58(+1.13%) |
Feb 15, 2011 | 51.75 | 52.30 | 51.60 | 51.86 | 333,552 | -0.13(-0.25%) |
Feb 14, 2011 | 51.92 | 52.09 | 51.68 | 51.99 | 473,886 | +0.09(+0.18%) |
Feb 11, 2011 | 51.47 | 51.90 | 51.25 | 51.90 | 486,056 | +0.34(+0.65%) |
Feb 10, 2011 | 50.91 | 51.60 | 50.86 | 51.56 | 381,638 | +0.51(+1.00%) |
Feb 09, 2011 | 50.97 | 51.25 | 50.83 | 51.05 | 490,704 | -0.05(-0.09%) |
Feb 08, 2011 | 50.94 | 51.63 | 50.85 | 51.10 | 395,744 | +0.05(+0.10%) |
Feb 07, 2011 | 49.95 | 51.13 | 49.95 | 51.04 | 413,849 | +1.33(+2.68%) |
Feb 04, 2011 | 50.34 | 50.34 | 49.46 | 49.71 | 583,702 | -0.83(-1.65%) |
Feb 03, 2011 | 50.44 | 50.75 | 49.62 | 50.54 | 578,077 | -0.04(-0.08%) |
Feb 02, 2011 | 50.93 | 51.16 | 50.37 | 50.58 | 516,642 | -0.41(-0.80%) |