Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 51.79 | 51.83 | 51.46 | 51.53 | 87,589 | -0.38(-0.72%) |
Apr 28, 2011 | 51.65 | 51.90 | 51.62 | 51.90 | 61,023 | +0.10(+0.18%) |
Apr 27, 2011 | 51.30 | 51.81 | 51.28 | 51.81 | 96,106 | +0.60(+1.18%) |
Apr 26, 2011 | 50.80 | 51.26 | 50.77 | 51.20 | 17,915 | +0.64(+1.27%) |
Apr 25, 2011 | 50.59 | 50.63 | 50.37 | 50.56 | 180,961 | -0.17(-0.33%) |
Apr 21, 2011 | 50.53 | 50.73 | 50.43 | 50.73 | 27,204 | +0.24(+0.47%) |
Apr 20, 2011 | 50.58 | 50.59 | 50.43 | 50.50 | 20,597 | +0.47(+0.94%) |
Apr 19, 2011 | 50.26 | 50.33 | 49.91 | 50.03 | 21,642 | -0.09(-0.18%) |
Apr 18, 2011 | 50.69 | 50.69 | 49.95 | 50.11 | 74,743 | -0.87(-1.70%) |
Apr 15, 2011 | 50.78 | 51.00 | 50.59 | 50.98 | 21,607 | +0.26(+0.51%) |
Apr 14, 2011 | 50.31 | 50.76 | 50.31 | 50.73 | 62,317 | +0.13(+0.25%) |
Apr 13, 2011 | 50.90 | 50.90 | 50.45 | 50.60 | 42,129 | +0.08(+0.16%) |
Apr 12, 2011 | 50.54 | 50.58 | 50.42 | 50.52 | 15,630 | -0.40(-0.79%) |
Apr 11, 2011 | 51.00 | 51.07 | 50.80 | 50.92 | 160,642 | +0.55(+1.09%) |
Apr 08, 2011 | 50.61 | 50.61 | 50.28 | 50.38 | 17,062 | -0.10(-0.20%) |
Apr 07, 2011 | 50.78 | 50.78 | 50.05 | 50.48 | 18,498 | -0.10(-0.20%) |
Apr 06, 2011 | 50.56 | 50.63 | 50.47 | 50.58 | 12,586 | +0.13(+0.25%) |
Apr 05, 2011 | 50.61 | 50.72 | 50.42 | 50.45 | 39,826 | -0.15(-0.31%) |
Apr 04, 2011 | 50.73 | 50.73 | 50.56 | 50.61 | 42,689 | +0.11(+0.22%) |
Apr 01, 2011 | 50.80 | 50.81 | 50.41 | 50.50 | 339,900 | +0.03(+0.06%) |
Mar 31, 2011 | 50.26 | 50.57 | 50.22 | 50.47 | 49,393 | +0.10(+0.19%) |
Mar 30, 2011 | 49.99 | 50.53 | 49.96 | 50.37 | 82,053 | +0.60(+1.21%) |
Mar 29, 2011 | 49.36 | 49.78 | 49.11 | 49.77 | 24,016 | +0.40(+0.81%) |
Mar 28, 2011 | 48.95 | 49.56 | 48.95 | 49.37 | 342,298 | +0.56(+1.14%) |
Mar 25, 2011 | 48.87 | 48.93 | 48.59 | 48.81 | 35,356 | +0.30(+0.62%) |
Mar 24, 2011 | 48.46 | 48.61 | 48.27 | 48.51 | 21,045 | +0.40(+0.84%) |
Mar 23, 2011 | 47.72 | 48.13 | 47.58 | 48.11 | 25,371 | +0.24(+0.49%) |
Mar 22, 2011 | 47.74 | 47.91 | 47.69 | 47.87 | 14,221 | +0.34(+0.71%) |
Mar 21, 2011 | 47.60 | 47.70 | 47.44 | 47.53 | 29,056 | -0.18(-0.39%) |
Mar 18, 2011 | 47.59 | 47.73 | 47.47 | 47.72 | 37,253 | +0.45(+0.96%) |
Mar 17, 2011 | 47.20 | 47.35 | 46.92 | 47.26 | 73,641 | +0.73(+1.57%) |
Mar 16, 2011 | 46.94 | 47.18 | 46.31 | 46.53 | 34,223 | -0.56(-1.19%) |
Mar 15, 2011 | 47.03 | 47.15 | 47.02 | 47.09 | 20,494 | -0.30(-0.64%) |
Mar 14, 2011 | 47.64 | 47.64 | 47.10 | 47.39 | 130,756 | -0.47(-0.98%) |
Mar 11, 2011 | 47.94 | 47.97 | 47.61 | 47.86 | 40,480 | -0.14(-0.29%) |
Mar 10, 2011 | 48.22 | 48.22 | 47.73 | 48.00 | 22,056 | -0.44(-0.91%) |
Mar 09, 2011 | 48.10 | 48.48 | 48.06 | 48.44 | 28,511 | +0.27(+0.57%) |
Mar 08, 2011 | 47.64 | 48.30 | 47.48 | 48.17 | 81,288 | +0.64(+1.35%) |
Mar 07, 2011 | 47.68 | 47.96 | 47.38 | 47.53 | 48,082 | -0.15(-0.31%) |
Mar 04, 2011 | 48.04 | 48.14 | 47.47 | 47.68 | 64,635 | -0.42(-0.87%) |
Mar 03, 2011 | 48.42 | 48.42 | 47.94 | 48.10 | 30,115 | +0.36(+0.76%) |
Mar 02, 2011 | 47.34 | 48.19 | 47.34 | 47.74 | 52,014 | +0.04(+0.08%) |
Mar 01, 2011 | 48.92 | 48.92 | 47.70 | 47.70 | 39,135 | -0.96(-1.97%) |
Feb 28, 2011 | 48.58 | 48.66 | 48.37 | 48.66 | 20,641 | +0.38(+0.78%) |
Feb 25, 2011 | 47.75 | 48.34 | 47.75 | 48.28 | 64,486 | +0.80(+1.69%) |
Feb 24, 2011 | 47.21 | 47.48 | 46.96 | 47.48 | 51,525 | +0.12(+0.25%) |
Feb 23, 2011 | 48.06 | 48.08 | 47.24 | 47.36 | 25,120 | -0.78(-1.61%) |
Feb 22, 2011 | 48.41 | 48.67 | 47.98 | 48.13 | 34,499 | -0.93(-1.89%) |
Feb 18, 2011 | 49.04 | 49.24 | 48.92 | 49.06 | 66,395 | -0.11(-0.22%) |
Feb 17, 2011 | 49.03 | 49.26 | 49.03 | 49.17 | 41,616 | -0.04(-0.07%) |
Feb 16, 2011 | 49.59 | 49.59 | 49.06 | 49.21 | 25,229 | -0.18(-0.37%) |
Feb 15, 2011 | 49.65 | 49.65 | 49.06 | 49.39 | 24,642 | +0.01(+0.01%) |
Feb 14, 2011 | 49.81 | 49.81 | 49.22 | 49.39 | 102,938 | -0.16(-0.33%) |
Feb 11, 2011 | 48.99 | 49.55 | 48.99 | 49.55 | 18,252 | +0.40(+0.81%) |
Feb 10, 2011 | 48.81 | 49.15 | 48.70 | 49.15 | 24,112 | +0.29(+0.60%) |
Feb 09, 2011 | 48.58 | 48.87 | 48.58 | 48.86 | 34,915 | -0.01(-0.01%) |
Feb 08, 2011 | 48.54 | 48.86 | 48.40 | 48.86 | 24,829 | +0.32(+0.67%) |
Feb 07, 2011 | 48.65 | 48.66 | 48.43 | 48.54 | 19,431 | +0.06(+0.12%) |
Feb 04, 2011 | 48.44 | 48.53 | 48.21 | 48.48 | 15,548 | +0.13(+0.28%) |
Feb 03, 2011 | 48.02 | 48.41 | 47.86 | 48.35 | 27,408 | +0.26(+0.55%) |
Feb 02, 2011 | 48.11 | 48.17 | 48.00 | 48.08 | 17,150 | -0.18(-0.37%) |