Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 42.57 | 43.64 | 42.29 | 43.64 | 168,042 | +0.97(+2.29%) |
Apr 28, 2011 | 44.66 | 44.66 | 42.29 | 42.66 | 347,808 | -2.79(-6.13%) |
Apr 27, 2011 | 45.45 | 45.68 | 44.75 | 45.45 | 118,730 | +0.32(+0.72%) |
Apr 26, 2011 | 45.91 | 46.56 | 45.07 | 45.12 | 145,075 | -0.65(-1.42%) |
Apr 25, 2011 | 45.54 | 45.77 | 45.07 | 45.77 | 112,494 | +0.28(+0.61%) |
Apr 21, 2011 | 45.72 | 45.82 | 45.07 | 45.49 | 100,720 | -0.09(-0.20%) |
Apr 20, 2011 | 46.24 | 46.47 | 45.26 | 45.59 | 118,680 | -0.19(-0.41%) |
Apr 19, 2011 | 46.24 | 46.75 | 45.63 | 45.77 | 71,450 | -0.37(-0.80%) |
Apr 18, 2011 | 48.93 | 48.93 | 45.96 | 46.14 | 131,815 | -1.81(-3.78%) |
Apr 15, 2011 | 47.16 | 48.00 | 47.16 | 47.95 | 65,833 | +0.79(+1.67%) |
Apr 14, 2011 | 47.21 | 47.35 | 46.84 | 47.16 | 85,198 | -0.19(-0.39%) |
Apr 13, 2011 | 48.32 | 48.46 | 47.07 | 47.35 | 71,521 | -0.60(-1.26%) |
Apr 12, 2011 | 48.28 | 48.28 | 47.21 | 47.95 | 113,133 | -0.42(-0.86%) |
Apr 11, 2011 | 49.35 | 49.53 | 48.23 | 48.37 | 72,669 | -0.88(-1.79%) |
Apr 08, 2011 | 50.32 | 50.32 | 49.02 | 49.25 | 80,885 | -0.70(-1.39%) |
Apr 07, 2011 | 50.09 | 50.37 | 49.81 | 49.95 | 65,437 | +0.05(+0.09%) |
Apr 06, 2011 | 49.76 | 50.13 | 49.62 | 49.90 | 89,860 | +0.56(+1.13%) |
Apr 05, 2011 | 48.97 | 49.76 | 48.70 | 49.35 | 101,486 | +0.51(+1.05%) |
Apr 04, 2011 | 49.02 | 49.58 | 48.74 | 48.83 | 87,504 | +0.00(+0.00%) |
Apr 01, 2011 | 49.02 | 49.75 | 48.60 | 48.83 | 120,617 | +0.28(+0.57%) |
Mar 31, 2011 | 48.65 | 49.11 | 48.09 | 48.56 | 160,124 | +0.23(+0.48%) |
Mar 30, 2011 | 50.00 | 50.74 | 48.21 | 48.32 | 242,742 | -1.35(-2.71%) |
Mar 29, 2011 | 47.21 | 50.41 | 46.70 | 49.67 | 446,580 | +4.41(+9.74%) |
Mar 28, 2011 | 45.86 | 46.51 | 45.26 | 45.26 | 88,646 | -0.37(-0.81%) |
Mar 25, 2011 | 45.54 | 45.96 | 45.35 | 45.63 | 84,412 | +0.33(+0.72%) |
Mar 24, 2011 | 45.49 | 45.72 | 45.26 | 45.31 | 69,945 | +0.00(+0.00%) |
Mar 23, 2011 | 45.40 | 45.54 | 44.70 | 45.31 | 73,488 | -0.19(-0.41%) |
Mar 22, 2011 | 45.45 | 45.72 | 45.03 | 45.49 | 74,793 | +0.37(+0.82%) |
Mar 21, 2011 | 45.07 | 45.12 | 44.66 | 45.12 | 91,187 | +0.19(+0.41%) |
Mar 18, 2011 | 44.80 | 45.17 | 44.56 | 44.94 | 100,280 | +0.60(+1.36%) |
Mar 17, 2011 | 45.31 | 45.72 | 44.15 | 44.33 | 161,114 | -0.70(-1.55%) |
Mar 16, 2011 | 44.33 | 45.91 | 44.33 | 45.03 | 150,788 | +0.65(+1.46%) |
Mar 15, 2011 | 43.87 | 44.47 | 43.87 | 44.38 | 185,387 | -0.56(-1.24%) |
Mar 14, 2011 | 45.54 | 45.54 | 42.80 | 44.94 | 286,428 | -1.72(-3.68%) |
Mar 11, 2011 | 46.47 | 47.21 | 45.72 | 46.65 | 110,257 | +0.70(+1.52%) |
Mar 10, 2011 | 47.54 | 47.54 | 45.68 | 45.96 | 171,259 | -1.62(-3.41%) |
Mar 09, 2011 | 47.67 | 48.28 | 47.07 | 47.58 | 126,463 | +0.09(+0.20%) |
Mar 08, 2011 | 48.32 | 48.32 | 46.70 | 47.49 | 166,878 | -0.37(-0.78%) |
Mar 07, 2011 | 49.21 | 49.72 | 47.63 | 47.86 | 141,922 | -1.49(-3.01%) |
Mar 04, 2011 | 49.16 | 49.44 | 48.28 | 49.35 | 152,646 | -0.05(-0.09%) |
Mar 03, 2011 | 49.66 | 49.76 | 49.21 | 49.39 | 143,544 | +0.05(+0.09%) |
Mar 02, 2011 | 48.35 | 49.44 | 48.23 | 49.35 | 129,526 | +0.86(+1.78%) |
Mar 01, 2011 | 48.76 | 49.30 | 48.39 | 48.48 | 118,241 | -0.14(-0.28%) |
Feb 28, 2011 | 48.44 | 49.44 | 48.44 | 48.62 | 236,585 | +0.09(+0.19%) |
Feb 25, 2011 | 49.12 | 49.16 | 48.21 | 48.53 | 226,415 | +0.50(+1.04%) |
Feb 24, 2011 | 50.12 | 50.12 | 47.07 | 48.03 | 288,727 | -2.05(-4.09%) |
Feb 23, 2011 | 50.89 | 50.89 | 47.30 | 50.07 | 357,499 | -0.09(-0.18%) |
Feb 22, 2011 | 51.26 | 51.44 | 50.12 | 50.17 | 140,988 | -1.46(-2.82%) |
Feb 18, 2011 | 51.85 | 51.85 | 51.17 | 51.62 | 95,697 | -0.18(-0.35%) |
Feb 17, 2011 | 51.62 | 51.89 | 51.58 | 51.80 | 109,425 | -0.09(-0.18%) |
Feb 16, 2011 | 51.53 | 51.89 | 50.85 | 51.89 | 213,010 | +0.73(+1.42%) |
Feb 15, 2011 | 51.44 | 51.48 | 50.71 | 51.17 | 93,892 | -0.27(-0.53%) |
Feb 14, 2011 | 52.26 | 52.26 | 50.98 | 51.44 | 87,305 | +0.32(+0.62%) |
Feb 11, 2011 | 51.17 | 51.21 | 50.94 | 51.12 | 101,302 | +0.14(+0.27%) |
Feb 10, 2011 | 51.03 | 51.30 | 50.71 | 50.98 | 114,474 | +0.00(+0.00%) |
Feb 09, 2011 | 51.21 | 51.58 | 50.94 | 50.98 | 153,939 | -0.59(-1.15%) |
Feb 08, 2011 | 51.62 | 51.76 | 51.17 | 51.58 | 179,488 | -0.05(-0.09%) |
Feb 07, 2011 | 51.58 | 51.62 | 50.98 | 51.62 | 330,219 | +0.23(+0.44%) |
Feb 04, 2011 | 51.12 | 51.39 | 50.48 | 51.39 | 1,445,510 | -3.41(-6.22%) |
Feb 03, 2011 | 54.76 | 54.80 | 54.35 | 54.80 | 66,458 | +0.09(+0.17%) |
Feb 02, 2011 | 54.39 | 54.80 | 54.39 | 54.71 | 61,196 | -0.05(-0.08%) |