Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 49.50 | 49.56 | 49.45 | 49.48 | 7,366 | -0.02(-0.05%) |
Apr 28, 2011 | 49.48 | 49.60 | 49.44 | 49.50 | 2,820 | +0.13(+0.26%) |
Apr 27, 2011 | 49.35 | 49.44 | 49.32 | 49.37 | 3,248 | -0.10(-0.20%) |
Apr 26, 2011 | 49.40 | 49.48 | 49.40 | 49.47 | 2,842 | +0.11(+0.23%) |
Apr 25, 2011 | 49.27 | 49.37 | 49.18 | 49.36 | 20,978 | +0.18(+0.38%) |
Apr 21, 2011 | 49.27 | 49.27 | 49.15 | 49.17 | 3,573 | -0.06(-0.11%) |
Apr 20, 2011 | 49.21 | 49.31 | 49.15 | 49.23 | 4,844 | -0.02(-0.05%) |
Apr 19, 2011 | 49.36 | 49.37 | 49.25 | 49.25 | 12,163 | -0.07(-0.15%) |
Apr 18, 2011 | 49.23 | 49.36 | 49.19 | 49.32 | 13,218 | +0.14(+0.29%) |
Apr 15, 2011 | 49.11 | 49.18 | 49.09 | 49.18 | 6,095 | +0.28(+0.57%) |
Apr 14, 2011 | 49.11 | 49.11 | 48.90 | 48.90 | 5,986 | -0.17(-0.34%) |
Apr 13, 2011 | 48.96 | 49.07 | 48.89 | 49.07 | 4,625 | +0.16(+0.33%) |
Apr 12, 2011 | 48.97 | 48.98 | 48.91 | 48.91 | 2,199 | +0.16(+0.33%) |
Apr 11, 2011 | 48.73 | 48.75 | 48.65 | 48.75 | 3,287 | +0.02(+0.03%) |
Apr 08, 2011 | 48.64 | 48.73 | 48.64 | 48.73 | 2,158 | -0.04(-0.08%) |
Apr 07, 2011 | 48.79 | 48.79 | 48.64 | 48.77 | 2,978 | +0.04(+0.08%) |
Apr 06, 2011 | 48.83 | 48.83 | 48.73 | 48.73 | 4,001 | -0.14(-0.28%) |
Apr 05, 2011 | 48.90 | 48.99 | 48.79 | 48.87 | 7,680 | -0.15(-0.31%) |
Apr 04, 2011 | 49.02 | 49.07 | 49.02 | 49.02 | 4,279 | +0.13(+0.26%) |
Apr 01, 2011 | 48.80 | 48.92 | 48.67 | 48.90 | 3,515 | +0.11(+0.22%) |
Mar 31, 2011 | 49.05 | 49.05 | 48.79 | 48.79 | 21,134 | -0.27(-0.54%) |
Mar 30, 2011 | 48.90 | 49.06 | 48.90 | 49.06 | 12,225 | +0.14(+0.28%) |
Mar 29, 2011 | 49.02 | 49.10 | 48.83 | 48.92 | 2,575 | -0.02(-0.04%) |
Mar 28, 2011 | 49.03 | 49.07 | 48.94 | 48.94 | 16,107 | -0.10(-0.20%) |
Mar 25, 2011 | 49.12 | 49.24 | 48.97 | 49.04 | 6,502 | -0.08(-0.16%) |
Mar 24, 2011 | 49.28 | 49.28 | 49.11 | 49.11 | 5,567 | -0.23(-0.46%) |
Mar 23, 2011 | 49.36 | 49.39 | 49.29 | 49.34 | 2,729 | +0.01(+0.02%) |
Mar 22, 2011 | 49.30 | 49.33 | 49.29 | 49.33 | 4,157 | -0.05(-0.10%) |
Mar 21, 2011 | 49.38 | 49.46 | 49.27 | 49.38 | 2,776 | -0.15(-0.30%) |
Mar 18, 2011 | 49.56 | 49.56 | 49.53 | 49.53 | 3,538 | -0.08(-0.15%) |
Mar 17, 2011 | 49.54 | 49.67 | 49.44 | 49.61 | 11,686 | -0.19(-0.37%) |
Mar 16, 2011 | 49.73 | 49.80 | 49.72 | 49.79 | 3,801 | +0.33(+0.66%) |
Mar 15, 2011 | 49.69 | 49.69 | 49.37 | 49.47 | 23,071 | +0.03(+0.06%) |
Mar 14, 2011 | 49.41 | 49.45 | 49.40 | 49.44 | 3,096 | +0.17(+0.34%) |
Mar 11, 2011 | 49.28 | 49.28 | 49.23 | 49.27 | 2,732 | +0.02(+0.03%) |
Mar 10, 2011 | 49.12 | 49.25 | 49.07 | 49.25 | 13,358 | +0.24(+0.48%) |
Mar 09, 2011 | 48.86 | 49.02 | 48.86 | 49.01 | 2,668 | +0.20(+0.41%) |
Mar 08, 2011 | 48.89 | 48.89 | 48.81 | 48.81 | 3,185 | -0.10(-0.20%) |
Mar 07, 2011 | 48.84 | 49.00 | 48.84 | 48.91 | 5,008 | -0.06(-0.12%) |
Mar 04, 2011 | 48.76 | 48.98 | 48.76 | 48.97 | 6,728 | +0.28(+0.58%) |
Mar 03, 2011 | 48.80 | 48.80 | 48.68 | 48.69 | 3,214 | -0.28(-0.58%) |
Mar 02, 2011 | 49.12 | 49.12 | 48.97 | 48.97 | 5,207 | -0.12(-0.24%) |
Mar 01, 2011 | 48.93 | 49.08 | 48.93 | 49.08 | 6,686 | +0.12(+0.25%) |
Feb 28, 2011 | 49.09 | 49.09 | 48.96 | 48.96 | 5,195 | -0.14(-0.28%) |
Feb 25, 2011 | 49.03 | 49.10 | 49.03 | 49.10 | 3,065 | +0.11(+0.22%) |
Feb 24, 2011 | 49.00 | 49.07 | 48.99 | 48.99 | 1,559 | +0.06(+0.12%) |
Feb 23, 2011 | 49.06 | 49.09 | 48.90 | 48.93 | 13,917 | -0.08(-0.17%) |
Feb 22, 2011 | 48.87 | 49.03 | 48.87 | 49.02 | 6,371 | +0.31(+0.63%) |
Feb 18, 2011 | 48.62 | 48.71 | 48.56 | 48.71 | 8,749 | +0.02(+0.03%) |
Feb 17, 2011 | 48.64 | 48.71 | 48.62 | 48.69 | 3,888 | +0.14(+0.28%) |
Feb 16, 2011 | 48.56 | 48.61 | 48.47 | 48.56 | 1,948 | -0.04(-0.08%) |
Feb 15, 2011 | 48.44 | 48.60 | 48.44 | 48.60 | 7,441 | +0.02(+0.05%) |
Feb 14, 2011 | 48.43 | 48.57 | 48.43 | 48.57 | 2,948 | +0.09(+0.18%) |
Feb 11, 2011 | 48.53 | 48.60 | 48.48 | 48.48 | 12,496 | +0.10(+0.20%) |
Feb 10, 2011 | 48.48 | 48.48 | 48.36 | 48.39 | 6,126 | +0.00(+0.00%) |
Feb 09, 2011 | 48.38 | 48.45 | 48.38 | 48.39 | 3,960 | +0.02(+0.05%) |
Feb 08, 2011 | 48.48 | 48.51 | 48.33 | 48.36 | 6,872 | -0.24(-0.50%) |
Feb 07, 2011 | 48.52 | 48.61 | 48.48 | 48.61 | 15,277 | +0.02(+0.03%) |
Feb 04, 2011 | 48.63 | 48.63 | 48.56 | 48.59 | 3,592 | -0.25(-0.51%) |
Feb 03, 2011 | 48.90 | 48.90 | 48.74 | 48.84 | 1,917 | -0.12(-0.24%) |
Feb 02, 2011 | 49.14 | 49.14 | 48.95 | 48.95 | 8,209 | -0.19(-0.39%) |