Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 54.58 | 55.09 | 54.29 | 54.38 | 79,100 | +0.03(+0.06%) |
Apr 28, 2011 | 53.15 | 54.39 | 53.15 | 54.34 | 112,887 | +1.20(+2.25%) |
Apr 27, 2011 | 52.88 | 53.60 | 52.79 | 53.14 | 191,947 | +0.53(+1.01%) |
Apr 26, 2011 | 52.85 | 53.80 | 51.81 | 52.61 | 168,277 | +0.13(+0.25%) |
Apr 25, 2011 | 52.44 | 52.95 | 52.23 | 52.48 | 180,396 | +0.13(+0.25%) |
Apr 21, 2011 | 52.21 | 52.65 | 51.60 | 52.35 | 185,756 | +0.82(+1.59%) |
Apr 20, 2011 | 51.52 | 52.09 | 51.40 | 51.53 | 114,837 | +1.06(+2.10%) |
Apr 19, 2011 | 50.31 | 50.77 | 49.88 | 50.47 | 106,929 | +0.48(+0.96%) |
Apr 18, 2011 | 50.00 | 50.06 | 49.62 | 49.99 | 67,341 | -0.72(-1.41%) |
Apr 15, 2011 | 50.19 | 51.25 | 50.01 | 50.70 | 114,198 | +0.35(+0.69%) |
Apr 14, 2011 | 49.81 | 50.95 | 49.79 | 50.35 | 137,436 | +0.45(+0.91%) |
Apr 13, 2011 | 52.44 | 53.23 | 49.21 | 49.90 | 463,394 | +1.93(+4.03%) |
Apr 12, 2011 | 48.76 | 49.22 | 47.81 | 47.97 | 127,182 | -0.97(-1.98%) |
Apr 11, 2011 | 49.49 | 50.52 | 48.68 | 48.94 | 121,209 | -0.47(-0.96%) |
Apr 08, 2011 | 51.57 | 51.57 | 49.29 | 49.41 | 224,552 | -1.84(-3.60%) |
Apr 07, 2011 | 51.53 | 52.17 | 51.19 | 51.26 | 63,924 | -0.10(-0.20%) |
Apr 06, 2011 | 51.76 | 51.82 | 51.10 | 51.36 | 141,740 | -0.38(-0.73%) |
Apr 05, 2011 | 51.92 | 52.37 | 51.59 | 51.74 | 115,173 | -0.19(-0.37%) |
Apr 04, 2011 | 51.09 | 51.95 | 50.61 | 51.93 | 157,268 | +1.15(+2.25%) |
Apr 01, 2011 | 49.94 | 51.43 | 49.91 | 50.78 | 89,027 | +0.87(+1.75%) |
Mar 31, 2011 | 49.84 | 50.08 | 49.71 | 49.91 | 87,182 | +0.13(+0.26%) |
Mar 30, 2011 | 49.23 | 50.06 | 49.19 | 49.78 | 89,851 | +0.50(+1.01%) |
Mar 29, 2011 | 48.96 | 49.44 | 48.87 | 49.28 | 79,969 | +0.45(+0.91%) |
Mar 28, 2011 | 48.81 | 49.29 | 48.58 | 48.83 | 89,291 | +0.31(+0.65%) |
Mar 25, 2011 | 47.83 | 48.95 | 47.51 | 48.52 | 102,161 | +0.96(+2.02%) |
Mar 24, 2011 | 47.40 | 47.63 | 46.55 | 47.56 | 77,267 | +0.59(+1.25%) |
Mar 23, 2011 | 46.76 | 47.42 | 45.97 | 46.97 | 66,070 | +0.23(+0.49%) |
Mar 22, 2011 | 47.44 | 47.78 | 46.75 | 46.75 | 72,088 | -0.52(-1.11%) |
Mar 21, 2011 | 47.55 | 47.72 | 46.17 | 47.27 | 62,714 | +1.13(+2.44%) |
Mar 18, 2011 | 45.69 | 46.28 | 45.47 | 46.14 | 232,883 | +0.58(+1.27%) |
Mar 17, 2011 | 46.40 | 46.76 | 45.51 | 45.57 | 247,418 | -0.10(-0.23%) |
Mar 16, 2011 | 45.67 | 46.15 | 45.01 | 45.67 | 213,564 | +0.06(+0.13%) |
Mar 15, 2011 | 45.23 | 45.80 | 44.58 | 45.61 | 173,140 | -0.04(-0.09%) |
Mar 14, 2011 | 45.01 | 45.98 | 44.80 | 45.65 | 121,871 | +0.14(+0.32%) |
Mar 11, 2011 | 45.62 | 45.75 | 44.80 | 45.50 | 83,795 | -0.07(-0.15%) |
Mar 10, 2011 | 46.11 | 46.19 | 45.57 | 45.57 | 162,376 | -1.03(-2.21%) |
Mar 09, 2011 | 47.31 | 47.31 | 46.42 | 46.61 | 95,426 | -0.75(-1.59%) |
Mar 08, 2011 | 46.53 | 48.06 | 46.25 | 47.36 | 69,228 | +0.97(+2.09%) |
Mar 07, 2011 | 47.54 | 47.60 | 46.30 | 46.39 | 126,574 | -0.89(-1.89%) |
Mar 04, 2011 | 47.73 | 47.86 | 46.65 | 47.28 | 96,904 | -0.33(-0.70%) |
Mar 03, 2011 | 46.01 | 47.86 | 46.01 | 47.61 | 193,125 | +2.08(+4.57%) |
Mar 02, 2011 | 45.24 | 45.53 | 44.84 | 45.53 | 110,186 | +0.42(+0.93%) |
Mar 01, 2011 | 46.45 | 46.62 | 44.90 | 45.11 | 363,845 | -1.07(-2.31%) |
Feb 28, 2011 | 46.15 | 46.48 | 45.72 | 46.18 | 124,959 | +0.07(+0.15%) |
Feb 25, 2011 | 44.73 | 46.33 | 44.25 | 46.11 | 309,265 | +1.47(+3.29%) |
Feb 24, 2011 | 44.43 | 44.77 | 43.76 | 44.64 | 160,011 | +0.37(+0.83%) |
Feb 23, 2011 | 44.90 | 45.08 | 44.01 | 44.27 | 218,289 | -0.52(-1.17%) |
Feb 22, 2011 | 45.01 | 45.36 | 44.63 | 44.80 | 175,144 | -0.47(-1.04%) |
Feb 18, 2011 | 45.23 | 45.27 | 44.80 | 45.27 | 226,241 | +0.27(+0.60%) |
Feb 17, 2011 | 44.99 | 45.36 | 44.81 | 45.00 | 176,850 | +0.07(+0.16%) |
Feb 16, 2011 | 45.12 | 45.12 | 44.52 | 44.93 | 104,091 | +0.05(+0.12%) |
Feb 15, 2011 | 45.32 | 45.79 | 44.69 | 44.87 | 240,691 | -0.71(-1.55%) |
Feb 14, 2011 | 45.55 | 46.12 | 45.35 | 45.58 | 136,135 | -0.39(-0.85%) |
Feb 11, 2011 | 45.81 | 46.30 | 45.36 | 45.97 | 198,230 | +0.24(+0.51%) |
Feb 10, 2011 | 43.72 | 46.23 | 43.72 | 45.74 | 283,029 | +1.70(+3.86%) |
Feb 09, 2011 | 44.44 | 44.52 | 43.75 | 44.04 | 135,396 | -0.44(-1.00%) |
Feb 08, 2011 | 44.79 | 45.28 | 43.96 | 44.48 | 107,977 | -0.30(-0.66%) |
Feb 07, 2011 | 44.08 | 45.34 | 44.08 | 44.78 | 175,586 | +0.35(+0.78%) |
Feb 04, 2011 | 44.70 | 44.74 | 44.25 | 44.43 | 94,456 | -0.23(-0.51%) |
Feb 03, 2011 | 44.94 | 44.99 | 44.03 | 44.66 | 168,271 | -0.20(-0.45%) |
Feb 02, 2011 | 44.92 | 45.24 | 44.63 | 44.86 | 88,493 | -0.30(-0.66%) |