Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 51.30 | 51.79 | 51.07 | 51.62 | 569,044 | +0.30(+0.59%) |
Apr 28, 2011 | 50.12 | 51.55 | 50.12 | 51.32 | 927,960 | +1.05(+2.09%) |
Apr 27, 2011 | 50.43 | 50.56 | 49.85 | 50.27 | 494,339 | +0.03(+0.06%) |
Apr 26, 2011 | 49.42 | 51.98 | 49.42 | 50.24 | 897,395 | +1.08(+2.19%) |
Apr 25, 2011 | 48.95 | 49.37 | 48.89 | 49.16 | 613,006 | -0.03(-0.07%) |
Apr 21, 2011 | 49.46 | 49.46 | 49.10 | 49.19 | 365,636 | -0.07(-0.13%) |
Apr 20, 2011 | 49.28 | 49.69 | 49.13 | 49.26 | 567,972 | +0.60(+1.22%) |
Apr 19, 2011 | 48.32 | 48.72 | 48.20 | 48.66 | 497,965 | +0.46(+0.96%) |
Apr 18, 2011 | 48.63 | 48.63 | 47.63 | 48.20 | 1,064,718 | -1.26(-2.54%) |
Apr 15, 2011 | 49.26 | 49.63 | 48.97 | 49.46 | 391,291 | +0.33(+0.66%) |
Apr 14, 2011 | 48.86 | 49.38 | 48.84 | 49.13 | 673,638 | -0.29(-0.59%) |
Apr 13, 2011 | 49.71 | 49.98 | 49.37 | 49.42 | 765,456 | +0.07(+0.15%) |
Apr 12, 2011 | 49.33 | 49.64 | 49.11 | 49.35 | 667,685 | -0.19(-0.38%) |
Apr 11, 2011 | 49.34 | 49.90 | 49.24 | 49.54 | 917,966 | +0.19(+0.38%) |
Apr 08, 2011 | 49.80 | 50.24 | 49.24 | 49.35 | 1,194,869 | -1.13(-2.23%) |
Apr 07, 2011 | 51.01 | 51.26 | 50.39 | 50.47 | 521,747 | -0.47(-0.93%) |
Apr 06, 2011 | 50.78 | 51.08 | 50.72 | 50.95 | 525,823 | +0.37(+0.73%) |
Apr 05, 2011 | 51.40 | 51.41 | 50.19 | 50.58 | 969,422 | -0.80(-1.56%) |
Apr 04, 2011 | 51.79 | 51.79 | 51.29 | 51.38 | 972,214 | -0.23(-0.44%) |
Apr 01, 2011 | 51.54 | 51.68 | 51.33 | 51.61 | 723,715 | +0.41(+0.80%) |
Mar 31, 2011 | 51.05 | 51.49 | 50.95 | 51.20 | 772,557 | +0.14(+0.27%) |
Mar 30, 2011 | 50.62 | 51.14 | 50.53 | 51.06 | 467,064 | +0.66(+1.31%) |
Mar 29, 2011 | 50.33 | 50.67 | 50.27 | 50.40 | 660,646 | +0.01(+0.02%) |
Mar 28, 2011 | 50.74 | 50.83 | 50.16 | 50.39 | 715,474 | -0.31(-0.61%) |
Mar 25, 2011 | 50.34 | 51.26 | 50.34 | 50.70 | 930,134 | +0.31(+0.61%) |
Mar 24, 2011 | 50.55 | 50.65 | 50.26 | 50.39 | 802,259 | -0.06(-0.11%) |
Mar 23, 2011 | 50.56 | 50.59 | 49.86 | 50.45 | 821,852 | -0.28(-0.55%) |
Mar 22, 2011 | 50.55 | 50.99 | 50.40 | 50.73 | 876,776 | +0.27(+0.53%) |
Mar 21, 2011 | 50.07 | 50.50 | 49.97 | 50.46 | 1,016,282 | +1.86(+3.83%) |
Mar 18, 2011 | 48.76 | 49.93 | 48.49 | 48.60 | 1,230,875 | +0.58(+1.21%) |
Mar 17, 2011 | 48.53 | 48.53 | 47.71 | 48.02 | 491,613 | -0.11(-0.23%) |
Mar 16, 2011 | 48.14 | 48.57 | 47.74 | 48.13 | 1,450,082 | -0.12(-0.25%) |
Mar 15, 2011 | 48.20 | 48.57 | 48.11 | 48.25 | 1,075,082 | -0.76(-1.55%) |
Mar 14, 2011 | 48.59 | 49.13 | 48.27 | 49.01 | 1,065,058 | -0.10(-0.20%) |
Mar 11, 2011 | 48.91 | 49.28 | 48.48 | 49.10 | 834,376 | -0.33(-0.68%) |
Mar 10, 2011 | 49.01 | 49.65 | 48.80 | 49.44 | 1,058,008 | -0.20(-0.41%) |
Mar 09, 2011 | 49.23 | 49.81 | 49.08 | 49.64 | 674,708 | +0.41(+0.83%) |
Mar 08, 2011 | 48.62 | 49.43 | 48.62 | 49.24 | 577,867 | +0.50(+1.02%) |
Mar 07, 2011 | 48.80 | 49.08 | 48.57 | 48.74 | 780,553 | +0.01(+0.02%) |
Mar 04, 2011 | 49.01 | 49.07 | 48.34 | 48.73 | 639,027 | -0.42(-0.85%) |
Mar 03, 2011 | 48.37 | 49.33 | 48.37 | 49.15 | 580,513 | +1.16(+2.41%) |
Mar 02, 2011 | 48.23 | 48.26 | 47.77 | 47.99 | 367,332 | -0.23(-0.47%) |
Mar 01, 2011 | 49.34 | 49.43 | 48.09 | 48.22 | 507,512 | -1.04(-2.10%) |
Feb 28, 2011 | 48.74 | 49.51 | 48.53 | 49.25 | 745,335 | +0.91(+1.87%) |
Feb 25, 2011 | 47.25 | 48.36 | 47.07 | 48.35 | 912,476 | +1.46(+3.11%) |
Feb 24, 2011 | 47.92 | 48.18 | 46.55 | 46.89 | 1,094,312 | -0.82(-1.71%) |
Feb 23, 2011 | 48.89 | 48.89 | 47.69 | 47.70 | 805,736 | -1.02(-2.09%) |
Feb 22, 2011 | 49.59 | 50.15 | 48.66 | 48.72 | 746,202 | -1.44(-2.86%) |
Feb 18, 2011 | 50.25 | 50.56 | 50.04 | 50.16 | 733,348 | -0.29(-0.57%) |
Feb 17, 2011 | 49.89 | 50.56 | 49.83 | 50.44 | 326,746 | +0.21(+0.42%) |
Feb 16, 2011 | 50.08 | 50.28 | 49.92 | 50.23 | 442,919 | +0.17(+0.34%) |
Feb 15, 2011 | 49.78 | 50.12 | 49.61 | 50.06 | 446,414 | +0.20(+0.39%) |
Feb 14, 2011 | 49.57 | 49.91 | 49.35 | 49.86 | 372,548 | +0.25(+0.51%) |
Feb 11, 2011 | 48.99 | 49.70 | 48.99 | 49.61 | 448,881 | +0.38(+0.76%) |
Feb 10, 2011 | 49.25 | 49.34 | 48.90 | 49.24 | 555,278 | -0.30(-0.61%) |
Feb 09, 2011 | 49.63 | 49.86 | 49.23 | 49.54 | 741,688 | -0.30(-0.61%) |
Feb 08, 2011 | 49.68 | 49.92 | 49.24 | 49.84 | 586,315 | +0.24(+0.48%) |
Feb 07, 2011 | 49.31 | 49.82 | 49.31 | 49.60 | 523,723 | +0.25(+0.51%) |
Feb 04, 2011 | 48.64 | 49.36 | 48.47 | 49.35 | 743,013 | +0.78(+1.61%) |
Feb 03, 2011 | 48.39 | 48.75 | 47.99 | 48.57 | 405,341 | -0.09(-0.18%) |
Feb 02, 2011 | 48.90 | 49.10 | 48.37 | 48.66 | 549,133 | -0.43(-0.88%) |