Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 51.32 | 51.66 | 51.04 | 51.38 | 79,223 | +0.20(+0.39%) |
Apr 28, 2011 | 51.31 | 51.41 | 50.84 | 51.19 | 65,150 | -0.13(-0.26%) |
Apr 27, 2011 | 51.75 | 51.99 | 51.20 | 51.32 | 100,160 | -0.40(-0.77%) |
Apr 26, 2011 | 51.63 | 52.45 | 51.57 | 51.72 | 103,145 | +0.09(+0.17%) |
Apr 25, 2011 | 51.69 | 52.31 | 51.45 | 51.63 | 111,562 | -0.48(-0.93%) |
Apr 21, 2011 | 52.11 | 52.24 | 51.69 | 52.12 | 34,554 | +0.45(+0.86%) |
Apr 20, 2011 | 51.48 | 52.05 | 51.23 | 51.67 | 91,432 | +1.03(+2.03%) |
Apr 19, 2011 | 50.90 | 51.40 | 50.38 | 50.64 | 71,514 | -0.18(-0.36%) |
Apr 18, 2011 | 51.41 | 51.48 | 50.47 | 50.82 | 97,260 | -1.53(-2.92%) |
Apr 15, 2011 | 51.68 | 52.57 | 51.68 | 52.35 | 108,808 | +0.45(+0.86%) |
Apr 14, 2011 | 50.70 | 52.01 | 50.58 | 51.91 | 69,644 | +0.80(+1.56%) |
Apr 13, 2011 | 51.73 | 52.12 | 50.37 | 51.11 | 99,501 | -0.44(-0.85%) |
Apr 12, 2011 | 52.03 | 52.60 | 51.51 | 51.55 | 46,647 | -0.89(-1.70%) |
Apr 11, 2011 | 52.77 | 53.55 | 52.16 | 52.44 | 74,829 | -0.44(-0.83%) |
Apr 08, 2011 | 53.95 | 53.95 | 52.50 | 52.88 | 46,859 | -0.67(-1.24%) |
Apr 07, 2011 | 53.89 | 54.30 | 53.45 | 53.54 | 73,998 | -0.48(-0.90%) |
Apr 06, 2011 | 54.58 | 54.63 | 53.96 | 54.03 | 56,867 | -0.16(-0.30%) |
Apr 05, 2011 | 54.58 | 54.83 | 53.94 | 54.19 | 68,799 | -0.40(-0.73%) |
Apr 04, 2011 | 54.94 | 55.11 | 54.56 | 54.59 | 122,185 | +0.03(+0.05%) |
Apr 01, 2011 | 55.09 | 55.33 | 54.39 | 54.56 | 100,209 | -0.08(-0.14%) |
Mar 31, 2011 | 54.63 | 55.10 | 54.47 | 54.63 | 114,005 | -0.24(-0.43%) |
Mar 30, 2011 | 54.87 | 54.87 | 54.87 | 54.87 | 138,799 | +1.44(+2.70%) |
Mar 29, 2011 | 52.71 | 53.51 | 52.43 | 53.43 | 61,910 | +0.78(+1.48%) |
Mar 28, 2011 | 53.68 | 53.87 | 52.42 | 52.65 | 124,126 | -0.86(-1.60%) |
Mar 25, 2011 | 51.39 | 54.47 | 51.39 | 53.50 | 142,590 | +2.32(+4.53%) |
Mar 24, 2011 | 51.49 | 51.73 | 50.92 | 51.19 | 49,593 | +0.20(+0.39%) |
Mar 23, 2011 | 50.26 | 51.28 | 49.87 | 50.99 | 66,105 | +0.65(+1.28%) |
Mar 22, 2011 | 49.88 | 50.63 | 49.88 | 50.34 | 45,354 | +0.45(+0.90%) |
Mar 21, 2011 | 50.02 | 50.06 | 49.69 | 49.89 | 91,152 | +1.22(+2.50%) |
Mar 18, 2011 | 48.38 | 49.27 | 48.16 | 48.68 | 152,685 | +0.74(+1.55%) |
Mar 17, 2011 | 48.38 | 48.53 | 47.72 | 47.94 | 59,645 | +0.42(+0.88%) |
Mar 16, 2011 | 47.51 | 47.86 | 46.82 | 47.52 | 97,608 | -0.17(-0.36%) |
Mar 15, 2011 | 47.24 | 48.08 | 47.13 | 47.69 | 66,862 | -0.11(-0.24%) |
Mar 14, 2011 | 47.57 | 48.24 | 47.46 | 47.80 | 44,473 | -0.44(-0.91%) |
Mar 11, 2011 | 47.94 | 48.75 | 47.62 | 48.24 | 47,707 | +0.08(+0.16%) |
Mar 10, 2011 | 48.41 | 48.95 | 47.99 | 48.16 | 77,497 | -1.62(-3.24%) |
Mar 09, 2011 | 49.42 | 49.90 | 48.98 | 49.78 | 99,912 | +0.47(+0.94%) |
Mar 08, 2011 | 48.10 | 50.08 | 47.96 | 49.31 | 62,650 | +1.18(+2.46%) |
Mar 07, 2011 | 49.33 | 49.37 | 47.47 | 48.13 | 76,186 | -0.98(-2.00%) |
Mar 04, 2011 | 49.37 | 49.37 | 48.16 | 49.11 | 96,012 | -0.13(-0.27%) |
Mar 03, 2011 | 48.06 | 49.37 | 48.06 | 49.25 | 85,225 | +2.39(+5.09%) |
Mar 02, 2011 | 46.85 | 47.53 | 46.62 | 46.86 | 74,599 | -0.08(-0.16%) |
Mar 01, 2011 | 47.93 | 48.09 | 46.63 | 46.94 | 106,808 | -0.69(-1.45%) |
Feb 28, 2011 | 48.19 | 48.58 | 47.45 | 47.63 | 66,771 | -0.36(-0.75%) |
Feb 25, 2011 | 46.97 | 48.04 | 46.97 | 47.99 | 56,374 | +1.28(+2.74%) |
Feb 24, 2011 | 46.61 | 47.14 | 46.18 | 46.71 | 83,981 | +0.27(+0.57%) |
Feb 23, 2011 | 47.04 | 47.20 | 45.92 | 46.45 | 108,251 | -0.50(-1.07%) |
Feb 22, 2011 | 47.46 | 47.75 | 46.64 | 46.95 | 105,049 | -1.10(-2.29%) |
Feb 18, 2011 | 48.07 | 48.41 | 47.68 | 48.04 | 100,357 | +0.27(+0.57%) |
Feb 17, 2011 | 47.63 | 48.19 | 47.62 | 47.77 | 89,084 | +0.01(+0.02%) |
Feb 16, 2011 | 47.83 | 47.96 | 47.30 | 47.76 | 67,395 | +0.18(+0.38%) |
Feb 15, 2011 | 47.61 | 47.87 | 47.43 | 47.58 | 76,448 | -0.15(-0.32%) |
Feb 14, 2011 | 47.77 | 47.91 | 47.35 | 47.73 | 55,372 | -0.08(-0.16%) |
Feb 11, 2011 | 47.58 | 47.87 | 47.52 | 47.81 | 53,294 | +0.00(+0.00%) |
Feb 10, 2011 | 47.72 | 48.09 | 47.69 | 47.81 | 54,597 | -0.27(-0.55%) |
Feb 09, 2011 | 48.04 | 48.16 | 47.52 | 48.07 | 82,971 | +0.07(+0.14%) |
Feb 08, 2011 | 48.26 | 48.26 | 47.39 | 48.01 | 59,590 | -0.20(-0.41%) |
Feb 07, 2011 | 48.30 | 48.75 | 48.01 | 48.21 | 62,460 | -0.11(-0.24%) |
Feb 04, 2011 | 48.47 | 48.67 | 47.68 | 48.32 | 92,580 | +0.23(+0.47%) |
Feb 03, 2011 | 48.86 | 49.46 | 47.44 | 48.09 | 138,469 | -0.21(-0.43%) |
Feb 02, 2011 | 47.64 | 48.53 | 47.64 | 48.30 | 53,346 | +0.41(+0.85%) |