Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 52.95 | 53.37 | 52.34 | 53.19 | 294,215 | +0.38(+0.72%) |
Apr 28, 2011 | 52.91 | 53.22 | 52.12 | 52.81 | 216,979 | -0.10(-0.19%) |
Apr 27, 2011 | 52.60 | 53.08 | 51.75 | 52.91 | 326,756 | +0.34(+0.65%) |
Apr 26, 2011 | 52.74 | 53.17 | 52.25 | 52.57 | 557,041 | -0.15(-0.28%) |
Apr 25, 2011 | 52.84 | 53.89 | 51.96 | 52.72 | 346,910 | -0.16(-0.30%) |
Apr 21, 2011 | 53.80 | 53.99 | 52.32 | 52.88 | 423,349 | -0.14(-0.26%) |
Apr 20, 2011 | 50.51 | 53.11 | 50.51 | 53.02 | 743,192 | +3.24(+6.51%) |
Apr 19, 2011 | 49.94 | 50.45 | 49.06 | 49.78 | 336,401 | -0.34(-0.68%) |
Apr 18, 2011 | 49.84 | 50.41 | 48.62 | 50.12 | 430,763 | +0.05(+0.10%) |
Apr 15, 2011 | 49.47 | 50.43 | 49.04 | 50.07 | 551,024 | +0.48(+0.97%) |
Apr 14, 2011 | 49.45 | 50.02 | 49.01 | 49.59 | 555,366 | -0.21(-0.42%) |
Apr 13, 2011 | 50.80 | 50.95 | 49.30 | 49.80 | 441,695 | -0.71(-1.41%) |
Apr 12, 2011 | 50.87 | 51.72 | 50.42 | 50.51 | 503,808 | -0.61(-1.19%) |
Apr 11, 2011 | 51.20 | 51.82 | 50.69 | 51.12 | 576,586 | +0.43(+0.85%) |
Apr 08, 2011 | 51.72 | 51.72 | 50.10 | 50.69 | 386,387 | -0.41(-0.80%) |
Apr 07, 2011 | 49.56 | 51.46 | 49.21 | 51.10 | 996,741 | +1.25(+2.51%) |
Apr 06, 2011 | 49.92 | 50.15 | 49.01 | 49.85 | 344,790 | +0.04(+0.08%) |
Apr 05, 2011 | 48.15 | 49.95 | 48.15 | 49.81 | 621,979 | +1.53(+3.17%) |
Apr 04, 2011 | 48.63 | 48.78 | 47.65 | 48.28 | 290,723 | -0.17(-0.35%) |
Apr 01, 2011 | 48.60 | 48.87 | 47.85 | 48.45 | 548,923 | +0.32(+0.66%) |
Mar 31, 2011 | 48.71 | 48.84 | 47.95 | 48.13 | 266,881 | -0.58(-1.19%) |
Mar 30, 2011 | 48.00 | 48.88 | 47.75 | 48.71 | 291,190 | +0.92(+1.93%) |
Mar 29, 2011 | 47.65 | 48.13 | 47.34 | 47.79 | 507,978 | -0.15(-0.31%) |
Mar 28, 2011 | 48.45 | 48.67 | 47.51 | 47.94 | 325,805 | +0.29(+0.61%) |
Mar 25, 2011 | 47.83 | 48.45 | 47.54 | 47.65 | 325,212 | -0.19(-0.39%) |
Mar 24, 2011 | 47.47 | 48.43 | 47.02 | 47.84 | 492,857 | +0.56(+1.20%) |
Mar 23, 2011 | 46.55 | 47.53 | 45.98 | 47.27 | 549,820 | +0.80(+1.72%) |
Mar 22, 2011 | 47.25 | 47.42 | 46.39 | 46.47 | 431,255 | -0.78(-1.65%) |
Mar 21, 2011 | 47.46 | 47.93 | 46.19 | 47.25 | 578,109 | +0.48(+1.03%) |
Mar 18, 2011 | 47.50 | 47.53 | 45.69 | 46.77 | 1,842,527 | +0.35(+0.75%) |
Mar 17, 2011 | 47.00 | 47.48 | 45.81 | 46.42 | 545,192 | +0.22(+0.48%) |
Mar 16, 2011 | 46.70 | 47.93 | 45.63 | 46.20 | 978,050 | -0.99(-2.10%) |
Mar 15, 2011 | 45.45 | 47.85 | 44.18 | 47.19 | 1,074,889 | +0.24(+0.51%) |
Mar 14, 2011 | 45.68 | 47.20 | 45.68 | 46.95 | 1,068,364 | +1.18(+2.57%) |
Mar 11, 2011 | 43.02 | 47.55 | 43.02 | 45.77 | 3,042,711 | +3.66(+8.70%) |
Mar 10, 2011 | 40.70 | 42.57 | 40.34 | 42.11 | 1,209,848 | +0.98(+2.38%) |
Mar 09, 2011 | 41.66 | 42.28 | 41.00 | 41.13 | 705,278 | -0.74(-1.77%) |
Mar 08, 2011 | 41.25 | 42.21 | 40.66 | 41.87 | 520,136 | +0.60(+1.45%) |
Mar 07, 2011 | 42.99 | 43.16 | 40.48 | 41.27 | 707,111 | -0.71(-1.69%) |
Mar 04, 2011 | 42.11 | 42.22 | 41.08 | 41.98 | 582,720 | -0.27(-0.64%) |
Mar 03, 2011 | 41.62 | 42.68 | 41.12 | 42.25 | 374,527 | +1.15(+2.80%) |
Mar 02, 2011 | 40.84 | 41.74 | 40.25 | 41.10 | 438,765 | +0.05(+0.12%) |
Mar 01, 2011 | 41.40 | 41.86 | 40.55 | 41.05 | 581,862 | -0.68(-1.63%) |
Feb 28, 2011 | 43.08 | 43.37 | 41.52 | 41.73 | 478,444 | -1.24(-2.89%) |
Feb 25, 2011 | 41.34 | 43.43 | 41.34 | 42.97 | 397,859 | +1.79(+4.35%) |
Feb 24, 2011 | 40.96 | 42.58 | 40.49 | 41.18 | 542,363 | +0.15(+0.37%) |
Feb 23, 2011 | 42.36 | 43.24 | 40.06 | 41.03 | 758,991 | -1.52(-3.57%) |
Feb 22, 2011 | 43.25 | 43.99 | 42.43 | 42.55 | 684,703 | -0.91(-2.09%) |
Feb 18, 2011 | 43.61 | 44.06 | 43.15 | 43.46 | 441,188 | +0.14(+0.32%) |
Feb 17, 2011 | 43.17 | 43.45 | 42.55 | 43.32 | 363,636 | +0.22(+0.51%) |
Feb 16, 2011 | 42.38 | 43.90 | 42.38 | 43.10 | 559,903 | +0.78(+1.84%) |
Feb 15, 2011 | 42.73 | 42.76 | 41.70 | 42.32 | 394,880 | -0.67(-1.56%) |
Feb 14, 2011 | 42.80 | 43.83 | 42.70 | 42.99 | 359,154 | +0.40(+0.94%) |
Feb 11, 2011 | 41.36 | 42.63 | 41.33 | 42.59 | 287,556 | +1.05(+2.53%) |
Feb 10, 2011 | 41.03 | 41.95 | 40.65 | 41.54 | 254,280 | +0.33(+0.80%) |
Feb 09, 2011 | 40.92 | 41.82 | 40.43 | 41.21 | 497,275 | +0.01(+0.02%) |
Feb 08, 2011 | 40.22 | 41.24 | 40.01 | 41.20 | 291,787 | +0.81(+2.01%) |
Feb 07, 2011 | 40.49 | 40.63 | 40.00 | 40.39 | 426,476 | +0.32(+0.80%) |
Feb 04, 2011 | 39.31 | 40.34 | 38.99 | 40.07 | 769,474 | +1.12(+2.88%) |
Feb 03, 2011 | 36.99 | 39.76 | 36.99 | 38.95 | 1,102,788 | +2.04(+5.53%) |
Feb 02, 2011 | 37.90 | 37.98 | 36.78 | 36.91 | 465,990 | -1.03(-2.71%) |