Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 57.48 | 58.95 | 57.28 | 58.79 | 1,503,632 | +1.52(+2.65%) |
Apr 28, 2011 | 56.72 | 57.40 | 56.51 | 57.27 | 778,951 | +0.52(+0.92%) |
Apr 27, 2011 | 57.31 | 57.31 | 55.95 | 56.75 | 1,145,484 | -0.34(-0.60%) |
Apr 26, 2011 | 58.04 | 58.23 | 56.91 | 57.09 | 1,514,335 | -0.87(-1.51%) |
Apr 25, 2011 | 54.81 | 58.11 | 54.46 | 57.96 | 3,875,484 | +3.81(+7.03%) |
Apr 21, 2011 | 54.28 | 54.45 | 53.30 | 54.15 | 1,852,173 | +0.10(+0.18%) |
Apr 20, 2011 | 52.03 | 55.43 | 51.60 | 54.05 | 4,029,044 | +5.87(+12.19%) |
Apr 19, 2011 | 47.48 | 48.22 | 47.07 | 48.18 | 1,061,913 | +0.76(+1.60%) |
Apr 18, 2011 | 47.66 | 47.80 | 46.89 | 47.42 | 1,026,117 | -1.03(-2.13%) |
Apr 15, 2011 | 48.33 | 48.75 | 48.00 | 48.45 | 1,277,491 | +0.27(+0.55%) |
Apr 14, 2011 | 47.70 | 48.36 | 47.69 | 48.19 | 1,116,036 | +0.00(+0.00%) |
Apr 13, 2011 | 48.54 | 48.62 | 47.65 | 48.19 | 909,677 | -0.04(-0.09%) |
Apr 12, 2011 | 48.89 | 49.03 | 48.15 | 48.23 | 1,129,249 | -1.04(-2.11%) |
Apr 11, 2011 | 50.16 | 50.22 | 49.06 | 49.27 | 797,285 | -0.77(-1.53%) |
Apr 08, 2011 | 50.40 | 50.62 | 49.80 | 50.04 | 699,094 | -0.11(-0.22%) |
Apr 07, 2011 | 50.28 | 50.82 | 49.86 | 50.15 | 638,567 | -0.12(-0.23%) |
Apr 06, 2011 | 50.25 | 50.45 | 49.74 | 50.26 | 941,661 | +0.38(+0.77%) |
Apr 05, 2011 | 49.72 | 50.26 | 49.59 | 49.88 | 1,519,527 | +0.04(+0.08%) |
Apr 04, 2011 | 50.30 | 50.40 | 49.80 | 49.84 | 851,025 | -0.24(-0.48%) |
Apr 01, 2011 | 50.21 | 50.39 | 49.75 | 50.08 | 717,875 | +0.27(+0.55%) |
Mar 31, 2011 | 49.37 | 49.98 | 49.25 | 49.80 | 762,919 | +0.33(+0.67%) |
Mar 30, 2011 | 49.47 | 49.51 | 49.43 | 49.47 | 1,170,718 | +0.77(+1.57%) |
Mar 29, 2011 | 47.94 | 48.98 | 47.70 | 48.70 | 854,963 | +0.58(+1.21%) |
Mar 28, 2011 | 47.72 | 48.41 | 47.72 | 48.12 | 999,493 | +0.43(+0.91%) |
Mar 25, 2011 | 47.35 | 48.67 | 47.35 | 47.69 | 1,389,604 | +0.55(+1.17%) |
Mar 24, 2011 | 46.74 | 47.16 | 45.93 | 47.14 | 728,640 | +0.72(+1.56%) |
Mar 23, 2011 | 45.86 | 46.59 | 45.32 | 46.41 | 710,035 | +0.36(+0.78%) |
Mar 22, 2011 | 46.21 | 46.42 | 45.86 | 46.06 | 434,589 | -0.21(-0.45%) |
Mar 21, 2011 | 46.01 | 46.33 | 45.88 | 46.26 | 727,530 | +1.21(+2.68%) |
Mar 18, 2011 | 45.52 | 45.55 | 44.59 | 45.06 | 1,630,964 | +0.19(+0.43%) |
Mar 17, 2011 | 44.97 | 45.46 | 44.59 | 44.86 | 1,600,692 | +0.67(+1.51%) |
Mar 16, 2011 | 45.48 | 45.74 | 43.86 | 44.20 | 1,728,537 | -1.33(-2.93%) |
Mar 15, 2011 | 45.54 | 45.87 | 45.36 | 45.53 | 1,788,824 | -1.23(-2.64%) |
Mar 14, 2011 | 45.74 | 46.93 | 45.74 | 46.76 | 1,267,028 | +1.02(+2.22%) |
Mar 11, 2011 | 45.25 | 45.94 | 44.42 | 45.75 | 1,141,476 | +0.15(+0.34%) |
Mar 10, 2011 | 46.18 | 46.54 | 45.33 | 45.59 | 870,367 | -1.28(-2.73%) |
Mar 09, 2011 | 47.00 | 47.16 | 46.25 | 46.87 | 980,193 | -0.30(-0.63%) |
Mar 08, 2011 | 46.96 | 47.72 | 46.57 | 47.17 | 865,522 | +0.03(+0.07%) |
Mar 07, 2011 | 48.82 | 48.88 | 46.91 | 47.14 | 834,538 | -1.28(-2.64%) |
Mar 04, 2011 | 48.54 | 49.20 | 47.93 | 48.42 | 1,057,397 | -0.02(-0.05%) |
Mar 03, 2011 | 47.22 | 48.48 | 47.21 | 48.44 | 643,235 | +1.90(+4.09%) |
Mar 02, 2011 | 46.65 | 47.20 | 46.39 | 46.54 | 513,010 | -0.27(-0.57%) |
Mar 01, 2011 | 48.10 | 48.22 | 46.58 | 46.81 | 1,017,225 | -1.01(-2.12%) |
Feb 28, 2011 | 47.81 | 48.05 | 47.38 | 47.82 | 751,766 | +0.27(+0.56%) |
Feb 25, 2011 | 46.86 | 47.57 | 46.75 | 47.55 | 752,677 | +1.01(+2.18%) |
Feb 24, 2011 | 47.05 | 47.18 | 45.83 | 46.54 | 1,295,843 | -0.59(-1.25%) |
Feb 23, 2011 | 47.06 | 47.39 | 45.96 | 47.13 | 1,011,009 | -0.33(-0.70%) |
Feb 22, 2011 | 48.83 | 49.01 | 47.40 | 47.46 | 1,277,622 | -1.84(-3.74%) |
Feb 18, 2011 | 49.25 | 49.61 | 49.06 | 49.31 | 779,321 | +0.25(+0.51%) |
Feb 17, 2011 | 48.70 | 49.12 | 48.48 | 49.06 | 874,247 | +0.41(+0.84%) |
Feb 16, 2011 | 48.15 | 48.77 | 48.04 | 48.65 | 916,600 | +0.66(+1.37%) |
Feb 15, 2011 | 47.74 | 48.06 | 47.67 | 47.99 | 700,327 | +0.12(+0.26%) |
Feb 14, 2011 | 47.64 | 48.04 | 47.63 | 47.87 | 659,919 | +0.22(+0.45%) |
Feb 11, 2011 | 47.46 | 47.84 | 47.27 | 47.65 | 1,590,423 | +0.15(+0.31%) |
Feb 10, 2011 | 47.21 | 48.02 | 47.20 | 47.50 | 882,199 | -0.03(-0.07%) |
Feb 09, 2011 | 47.83 | 47.80 | 47.30 | 47.54 | 991,111 | -0.29(-0.61%) |
Feb 08, 2011 | 47.78 | 48.04 | 47.40 | 47.83 | 1,060,444 | +0.12(+0.24%) |
Feb 07, 2011 | 48.15 | 48.49 | 47.52 | 47.71 | 1,037,198 | -0.34(-0.71%) |
Feb 04, 2011 | 47.93 | 48.77 | 47.52 | 48.05 | 1,173,098 | +0.27(+0.57%) |
Feb 03, 2011 | 47.63 | 48.10 | 47.19 | 47.78 | 722,984 | -0.11(-0.23%) |
Feb 02, 2011 | 47.90 | 48.39 | 47.49 | 47.89 | 1,439,869 | -0.08(-0.17%) |