Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 48.87 | 48.87 | 48.01 | 48.53 | 823,602 | -0.23(-0.47%) |
Apr 28, 2011 | 50.00 | 50.99 | 48.31 | 48.76 | 1,009,692 | -1.79(-3.54%) |
Apr 27, 2011 | 49.72 | 50.58 | 49.16 | 50.55 | 574,582 | +0.99(+2.00%) |
Apr 26, 2011 | 49.48 | 49.70 | 48.97 | 49.56 | 452,473 | +0.33(+0.67%) |
Apr 25, 2011 | 49.20 | 49.35 | 48.24 | 49.23 | 352,245 | -0.26(-0.53%) |
Apr 21, 2011 | 49.15 | 49.59 | 48.60 | 49.49 | 493,224 | +0.76(+1.56%) |
Apr 20, 2011 | 47.57 | 49.00 | 47.41 | 48.73 | 1,057,920 | +2.04(+4.37%) |
Apr 19, 2011 | 45.53 | 46.73 | 45.39 | 46.69 | 596,922 | +1.38(+3.05%) |
Apr 18, 2011 | 45.22 | 45.39 | 44.23 | 45.31 | 556,975 | -0.75(-1.63%) |
Apr 15, 2011 | 45.16 | 46.87 | 45.06 | 46.06 | 889,786 | +1.05(+2.33%) |
Apr 14, 2011 | 45.00 | 45.30 | 44.61 | 45.01 | 629,385 | -0.35(-0.77%) |
Apr 13, 2011 | 44.45 | 45.51 | 44.33 | 45.36 | 634,271 | +1.27(+2.88%) |
Apr 12, 2011 | 44.83 | 45.31 | 43.86 | 44.09 | 645,877 | -1.06(-2.35%) |
Apr 11, 2011 | 45.94 | 45.98 | 44.80 | 45.15 | 466,316 | -0.73(-1.59%) |
Apr 08, 2011 | 47.70 | 47.85 | 45.62 | 45.88 | 410,384 | -1.50(-3.17%) |
Apr 07, 2011 | 47.63 | 48.22 | 47.20 | 47.38 | 530,087 | -0.29(-0.61%) |
Apr 06, 2011 | 47.68 | 48.49 | 47.58 | 47.67 | 499,502 | +0.21(+0.44%) |
Apr 05, 2011 | 46.33 | 47.75 | 46.05 | 47.46 | 605,957 | +0.88(+1.89%) |
Apr 04, 2011 | 46.58 | 46.76 | 46.02 | 46.58 | 392,519 | +0.06(+0.13%) |
Apr 01, 2011 | 47.20 | 47.26 | 46.33 | 46.52 | 262,308 | -0.30(-0.64%) |
Mar 31, 2011 | 47.34 | 47.66 | 46.75 | 46.82 | 233,460 | -0.56(-1.18%) |
Mar 30, 2011 | 47.18 | 47.79 | 47.09 | 47.38 | 276,914 | +0.55(+1.17%) |
Mar 29, 2011 | 45.21 | 46.83 | 45.02 | 46.83 | 518,506 | +1.36(+2.99%) |
Mar 28, 2011 | 47.16 | 47.17 | 45.44 | 45.47 | 690,113 | -1.67(-3.54%) |
Mar 25, 2011 | 46.69 | 47.85 | 46.44 | 47.14 | 344,056 | +0.68(+1.46%) |
Mar 24, 2011 | 46.00 | 46.65 | 45.75 | 46.46 | 646,350 | +0.57(+1.24%) |
Mar 23, 2011 | 45.59 | 46.00 | 45.06 | 45.89 | 561,183 | +0.19(+0.42%) |
Mar 22, 2011 | 46.93 | 46.98 | 45.14 | 45.70 | 627,888 | -1.10(-2.35%) |
Mar 21, 2011 | 47.16 | 47.34 | 46.71 | 46.80 | 485,873 | +0.30(+0.65%) |
Mar 18, 2011 | 46.30 | 46.66 | 45.79 | 46.50 | 704,203 | +0.98(+2.15%) |
Mar 17, 2011 | 46.47 | 47.22 | 45.43 | 45.52 | 492,486 | -0.29(-0.63%) |
Mar 16, 2011 | 46.32 | 46.55 | 44.78 | 45.81 | 929,579 | -0.75(-1.61%) |
Mar 15, 2011 | 46.03 | 46.93 | 45.87 | 46.56 | 644,389 | -1.40(-2.92%) |
Mar 14, 2011 | 48.62 | 49.00 | 47.07 | 47.96 | 626,135 | -1.41(-2.86%) |
Mar 11, 2011 | 48.00 | 49.55 | 48.00 | 49.37 | 452,390 | +0.64(+1.31%) |
Mar 10, 2011 | 48.14 | 49.14 | 47.90 | 48.73 | 556,216 | -0.27(-0.55%) |
Mar 09, 2011 | 48.42 | 49.07 | 48.11 | 49.00 | 381,691 | +0.32(+0.66%) |
Mar 08, 2011 | 48.36 | 49.50 | 47.86 | 48.68 | 471,993 | +0.40(+0.83%) |
Mar 07, 2011 | 49.08 | 49.42 | 47.50 | 48.28 | 434,166 | -0.45(-0.92%) |
Mar 04, 2011 | 49.87 | 50.01 | 48.38 | 48.73 | 436,587 | -1.30(-2.60%) |
Mar 03, 2011 | 49.27 | 50.08 | 49.27 | 50.03 | 693,314 | +1.30(+2.67%) |
Mar 02, 2011 | 48.51 | 49.04 | 48.23 | 48.73 | 355,728 | +0.01(+0.02%) |
Mar 01, 2011 | 48.97 | 50.16 | 48.42 | 48.72 | 771,826 | +0.08(+0.16%) |
Feb 28, 2011 | 49.18 | 49.59 | 48.37 | 48.64 | 382,877 | -0.31(-0.63%) |
Feb 25, 2011 | 47.86 | 48.99 | 47.53 | 48.95 | 339,597 | +1.44(+3.03%) |
Feb 24, 2011 | 46.96 | 48.07 | 46.28 | 47.51 | 556,941 | +0.64(+1.37%) |
Feb 23, 2011 | 48.52 | 49.10 | 46.39 | 46.87 | 686,237 | -1.90(-3.90%) |
Feb 22, 2011 | 50.81 | 50.81 | 48.60 | 48.77 | 510,412 | -2.79(-5.41%) |
Feb 18, 2011 | 51.36 | 52.54 | 50.98 | 51.56 | 452,475 | +0.10(+0.19%) |
Feb 17, 2011 | 50.52 | 51.71 | 50.18 | 51.46 | 648,160 | +0.82(+1.62%) |
Feb 16, 2011 | 50.98 | 51.17 | 50.18 | 50.64 | 483,958 | -0.02(-0.04%) |
Feb 15, 2011 | 51.05 | 51.31 | 50.43 | 50.66 | 318,791 | -0.77(-1.50%) |
Feb 14, 2011 | 51.20 | 51.71 | 51.02 | 51.43 | 339,605 | -0.15(-0.29%) |
Feb 11, 2011 | 50.91 | 51.77 | 50.06 | 51.58 | 325,980 | +0.69(+1.36%) |
Feb 10, 2011 | 50.70 | 51.16 | 50.04 | 50.89 | 365,765 | -0.28(-0.55%) |
Feb 09, 2011 | 50.99 | 51.43 | 50.33 | 51.17 | 528,574 | -0.12(-0.23%) |
Feb 08, 2011 | 49.21 | 51.30 | 49.02 | 51.29 | 565,124 | +2.17(+4.42%) |
Feb 07, 2011 | 49.42 | 49.84 | 49.04 | 49.12 | 512,309 | -0.14(-0.28%) |
Feb 04, 2011 | 48.94 | 49.51 | 48.26 | 49.26 | 702,428 | +0.47(+0.96%) |
Feb 03, 2011 | 48.01 | 50.29 | 47.34 | 48.79 | 2,010,412 | +5.29(+12.16%) |
Feb 02, 2011 | 43.60 | 43.70 | 43.02 | 43.50 | 578,671 | -0.39(-0.89%) |