Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 52.99 | 53.22 | 52.35 | 53.11 | 643,603 | +0.70(+1.34%) |
Apr 28, 2011 | 52.63 | 52.84 | 52.19 | 52.41 | 261,776 | -0.27(-0.51%) |
Apr 27, 2011 | 52.46 | 52.71 | 52.11 | 52.68 | 268,059 | +0.15(+0.29%) |
Apr 26, 2011 | 52.60 | 52.72 | 52.44 | 52.53 | 256,236 | -0.14(-0.27%) |
Apr 25, 2011 | 52.92 | 52.92 | 52.40 | 52.67 | 181,420 | -0.10(-0.19%) |
Apr 21, 2011 | 52.48 | 52.83 | 52.34 | 52.77 | 232,281 | +0.43(+0.82%) |
Apr 20, 2011 | 52.31 | 52.64 | 52.20 | 52.34 | 422,579 | +0.57(+1.10%) |
Apr 19, 2011 | 51.40 | 51.81 | 51.35 | 51.77 | 395,123 | +0.29(+0.56%) |
Apr 18, 2011 | 51.43 | 51.49 | 50.98 | 51.48 | 439,802 | -0.13(-0.25%) |
Apr 15, 2011 | 51.16 | 51.82 | 51.16 | 51.61 | 355,338 | +0.07(+0.14%) |
Apr 14, 2011 | 50.99 | 51.54 | 50.91 | 51.54 | 268,256 | +0.29(+0.57%) |
Apr 13, 2011 | 51.47 | 51.67 | 51.00 | 51.25 | 248,534 | +0.14(+0.27%) |
Apr 12, 2011 | 51.92 | 51.92 | 50.89 | 51.11 | 747,922 | -0.99(-1.90%) |
Apr 11, 2011 | 52.65 | 52.75 | 52.07 | 52.10 | 725,373 | -0.61(-1.16%) |
Apr 08, 2011 | 52.18 | 52.74 | 52.14 | 52.71 | 372,523 | +0.80(+1.54%) |
Apr 07, 2011 | 52.16 | 52.29 | 51.67 | 51.91 | 151,983 | -0.02(-0.04%) |
Apr 06, 2011 | 52.18 | 52.25 | 51.83 | 51.93 | 278,713 | +0.21(+0.41%) |
Apr 05, 2011 | 51.56 | 51.89 | 51.51 | 51.72 | 271,102 | -0.02(-0.04%) |
Apr 04, 2011 | 51.61 | 51.82 | 51.55 | 51.74 | 342,153 | +0.25(+0.49%) |
Apr 01, 2011 | 51.32 | 51.55 | 51.10 | 51.49 | 505,177 | +0.14(+0.27%) |
Mar 31, 2011 | 51.10 | 51.79 | 51.04 | 51.35 | 546,143 | +0.99(+1.97%) |
Mar 30, 2011 | 50.45 | 50.53 | 50.08 | 50.36 | 400,418 | -0.03(-0.06%) |
Mar 29, 2011 | 50.32 | 50.66 | 50.18 | 50.39 | 214,135 | +0.06(+0.12%) |
Mar 28, 2011 | 50.63 | 50.82 | 50.33 | 50.33 | 423,899 | -0.84(-1.64%) |
Mar 25, 2011 | 51.17 | 51.24 | 50.79 | 51.17 | 450,021 | +0.30(+0.59%) |
Mar 24, 2011 | 50.78 | 51.01 | 50.72 | 50.87 | 387,440 | +0.12(+0.24%) |
Mar 23, 2011 | 50.71 | 50.85 | 50.57 | 50.75 | 292,736 | +0.25(+0.50%) |
Mar 22, 2011 | 49.88 | 50.50 | 49.79 | 50.50 | 343,221 | +0.39(+0.78%) |
Mar 21, 2011 | 50.11 | 50.20 | 49.94 | 50.11 | 418,205 | +0.12(+0.24%) |
Mar 18, 2011 | 49.70 | 50.03 | 49.57 | 49.99 | 718,325 | +0.63(+1.28%) |
Mar 17, 2011 | 48.51 | 49.39 | 48.41 | 49.36 | 544,791 | +1.60(+3.35%) |
Mar 16, 2011 | 48.27 | 48.55 | 47.51 | 47.76 | 776,116 | +0.05(+0.10%) |
Mar 15, 2011 | 47.77 | 49.35 | 47.50 | 47.71 | 964,430 | -1.64(-3.32%) |
Mar 14, 2011 | 49.31 | 49.42 | 49.13 | 49.35 | 438,349 | -0.03(-0.06%) |
Mar 11, 2011 | 48.92 | 50.87 | 48.88 | 49.38 | 357,232 | -0.27(-0.54%) |
Mar 10, 2011 | 49.89 | 49.95 | 49.31 | 49.65 | 392,805 | -0.76(-1.51%) |
Mar 09, 2011 | 50.95 | 50.96 | 50.22 | 50.41 | 284,167 | -0.29(-0.57%) |
Mar 08, 2011 | 50.78 | 50.94 | 50.52 | 50.70 | 265,931 | -0.36(-0.71%) |
Mar 07, 2011 | 51.62 | 51.68 | 50.91 | 51.06 | 382,570 | -0.23(-0.45%) |
Mar 04, 2011 | 51.27 | 51.38 | 51.03 | 51.29 | 457,343 | +0.32(+0.63%) |
Mar 03, 2011 | 50.79 | 51.07 | 50.65 | 50.97 | 329,514 | +0.15(+0.30%) |
Mar 02, 2011 | 50.71 | 50.88 | 50.53 | 50.82 | 545,878 | +0.28(+0.55%) |
Mar 01, 2011 | 50.55 | 50.59 | 50.20 | 50.54 | 487,001 | +0.21(+0.42%) |
Feb 28, 2011 | 50.27 | 50.45 | 50.15 | 50.33 | 947,405 | +0.21(+0.42%) |
Feb 25, 2011 | 49.19 | 50.15 | 49.07 | 50.12 | 1,061,264 | +1.23(+2.52%) |
Feb 24, 2011 | 49.41 | 49.44 | 48.78 | 48.89 | 455,658 | -0.64(-1.29%) |
Feb 23, 2011 | 48.78 | 49.59 | 48.78 | 49.53 | 387,063 | +0.77(+1.57%) |
Feb 22, 2011 | 49.69 | 49.70 | 48.70 | 48.76 | 470,443 | -0.51(-1.03%) |
Feb 18, 2011 | 49.16 | 49.65 | 49.07 | 49.27 | 283,744 | -0.25(-0.50%) |
Feb 17, 2011 | 49.09 | 49.55 | 48.97 | 49.52 | 254,790 | +0.49(+1.00%) |
Feb 16, 2011 | 49.01 | 49.11 | 48.85 | 49.03 | 440,957 | +0.13(+0.27%) |
Feb 15, 2011 | 49.30 | 49.33 | 48.66 | 48.90 | 295,009 | -0.42(-0.85%) |
Feb 14, 2011 | 49.37 | 49.62 | 49.24 | 49.32 | 275,768 | +0.10(+0.20%) |
Feb 11, 2011 | 49.23 | 49.35 | 48.98 | 49.22 | 556,492 | -0.25(-0.51%) |
Feb 10, 2011 | 49.45 | 49.72 | 49.35 | 49.47 | 317,155 | -0.16(-0.32%) |
Feb 09, 2011 | 49.47 | 49.72 | 49.25 | 49.63 | 600,605 | +0.23(+0.47%) |
Feb 08, 2011 | 49.10 | 49.47 | 48.97 | 49.40 | 486,206 | +0.20(+0.41%) |
Feb 07, 2011 | 49.63 | 49.72 | 49.16 | 49.20 | 701,801 | -0.44(-0.89%) |
Feb 04, 2011 | 49.92 | 49.97 | 49.44 | 49.64 | 381,829 | -0.18(-0.36%) |
Feb 03, 2011 | 50.17 | 50.19 | 49.65 | 49.82 | 739,174 | -0.31(-0.62%) |
Feb 02, 2011 | 49.98 | 50.16 | 49.77 | 50.13 | 400,075 | +0.30(+0.60%) |