Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 54.17 | 54.37 | 53.68 | 53.97 | 147,041 | -0.10(-0.19%) |
Apr 28, 2011 | 53.97 | 54.10 | 53.57 | 54.07 | 120,098 | +0.07(+0.14%) |
Apr 27, 2011 | 52.99 | 54.38 | 52.46 | 53.99 | 306,378 | +0.98(+1.85%) |
Apr 26, 2011 | 53.31 | 54.17 | 52.83 | 53.01 | 389,207 | -0.05(-0.09%) |
Apr 25, 2011 | 52.26 | 53.21 | 51.92 | 53.06 | 279,011 | +1.00(+1.92%) |
Apr 21, 2011 | 52.02 | 52.08 | 51.22 | 52.06 | 123,749 | +0.32(+0.63%) |
Apr 20, 2011 | 51.75 | 52.17 | 51.30 | 51.73 | 162,407 | +0.44(+0.87%) |
Apr 19, 2011 | 51.82 | 51.87 | 50.86 | 51.29 | 93,985 | -0.23(-0.45%) |
Apr 18, 2011 | 51.42 | 51.91 | 51.12 | 51.52 | 200,018 | -0.63(-1.21%) |
Apr 15, 2011 | 51.29 | 52.20 | 51.12 | 52.15 | 149,203 | +0.69(+1.33%) |
Apr 14, 2011 | 51.17 | 51.49 | 50.97 | 51.46 | 194,649 | +0.08(+0.16%) |
Apr 13, 2011 | 51.80 | 51.92 | 51.01 | 51.38 | 172,283 | -0.11(-0.22%) |
Apr 12, 2011 | 51.81 | 51.95 | 51.48 | 51.49 | 134,835 | -0.41(-0.79%) |
Apr 11, 2011 | 52.02 | 52.60 | 51.45 | 51.90 | 160,334 | -0.19(-0.36%) |
Apr 08, 2011 | 52.54 | 53.02 | 51.61 | 52.08 | 233,519 | +0.00(+0.00%) |
Apr 07, 2011 | 52.95 | 53.35 | 52.08 | 52.08 | 302,844 | -0.93(-1.75%) |
Apr 06, 2011 | 53.43 | 53.46 | 52.93 | 53.01 | 255,388 | -0.09(-0.17%) |
Apr 05, 2011 | 53.12 | 53.42 | 52.89 | 53.10 | 198,352 | -0.17(-0.31%) |
Apr 04, 2011 | 53.36 | 53.53 | 53.10 | 53.27 | 122,448 | +0.13(+0.24%) |
Apr 01, 2011 | 52.54 | 53.56 | 52.13 | 53.14 | 149,784 | +0.85(+1.63%) |
Mar 31, 2011 | 52.01 | 52.83 | 51.82 | 52.29 | 187,682 | +0.23(+0.45%) |
Mar 30, 2011 | 51.58 | 52.06 | 51.17 | 52.06 | 138,813 | +0.71(+1.39%) |
Mar 29, 2011 | 51.26 | 51.58 | 50.90 | 51.34 | 107,014 | +0.08(+0.16%) |
Mar 28, 2011 | 51.30 | 51.70 | 51.05 | 51.26 | 109,522 | -0.01(-0.02%) |
Mar 25, 2011 | 50.67 | 52.38 | 50.59 | 51.27 | 292,148 | +0.83(+1.64%) |
Mar 24, 2011 | 49.96 | 50.56 | 49.74 | 50.44 | 182,305 | +0.38(+0.76%) |
Mar 23, 2011 | 49.91 | 50.34 | 49.41 | 50.06 | 159,833 | -0.01(-0.02%) |
Mar 22, 2011 | 50.61 | 50.96 | 50.01 | 50.07 | 99,326 | -0.55(-1.08%) |
Mar 21, 2011 | 50.66 | 51.02 | 50.26 | 50.62 | 148,180 | +0.48(+0.96%) |
Mar 18, 2011 | 49.47 | 50.27 | 49.47 | 50.14 | 259,757 | +1.05(+2.13%) |
Mar 17, 2011 | 49.46 | 49.64 | 48.75 | 49.09 | 142,963 | +0.19(+0.38%) |
Mar 16, 2011 | 49.10 | 49.59 | 48.88 | 48.90 | 188,562 | -0.28(-0.57%) |
Mar 15, 2011 | 48.50 | 49.54 | 48.37 | 49.18 | 236,885 | -0.46(-0.93%) |
Mar 14, 2011 | 50.33 | 50.33 | 49.18 | 49.64 | 175,702 | -0.06(-0.11%) |
Mar 11, 2011 | 50.10 | 50.76 | 49.64 | 49.70 | 254,164 | -0.82(-1.63%) |
Mar 10, 2011 | 51.16 | 51.39 | 50.53 | 50.53 | 309,236 | -1.28(-2.47%) |
Mar 09, 2011 | 51.99 | 52.26 | 51.37 | 51.80 | 183,325 | -0.11(-0.21%) |
Mar 08, 2011 | 50.46 | 52.15 | 50.35 | 51.92 | 222,717 | +1.31(+2.58%) |
Mar 07, 2011 | 50.85 | 50.88 | 49.89 | 50.61 | 335,717 | -0.06(-0.11%) |
Mar 04, 2011 | 50.05 | 51.42 | 49.65 | 50.66 | 489,933 | +1.63(+3.33%) |
Mar 03, 2011 | 48.11 | 49.15 | 48.11 | 49.03 | 274,348 | +1.42(+2.98%) |
Mar 02, 2011 | 47.71 | 47.83 | 47.25 | 47.61 | 216,409 | -0.20(-0.43%) |
Mar 01, 2011 | 48.26 | 48.26 | 47.56 | 47.82 | 205,026 | -0.29(-0.60%) |
Feb 28, 2011 | 49.07 | 49.31 | 47.87 | 48.11 | 177,053 | -0.68(-1.39%) |
Feb 25, 2011 | 47.89 | 48.84 | 47.87 | 48.78 | 264,227 | +0.93(+1.94%) |
Feb 24, 2011 | 48.62 | 48.62 | 47.27 | 47.86 | 244,824 | -0.72(-1.49%) |
Feb 23, 2011 | 49.05 | 49.05 | 47.99 | 48.58 | 169,654 | -0.36(-0.74%) |
Feb 22, 2011 | 49.93 | 50.04 | 48.84 | 48.94 | 172,503 | -1.47(-2.92%) |
Feb 18, 2011 | 49.77 | 50.41 | 49.77 | 50.41 | 173,285 | +0.97(+1.97%) |
Feb 17, 2011 | 49.58 | 49.72 | 48.86 | 49.44 | 126,416 | -0.08(-0.17%) |
Feb 16, 2011 | 49.19 | 49.57 | 49.13 | 49.52 | 122,525 | +0.53(+1.08%) |
Feb 15, 2011 | 50.37 | 50.44 | 49.00 | 49.00 | 218,052 | -1.37(-2.72%) |
Feb 14, 2011 | 49.80 | 50.38 | 49.70 | 50.37 | 112,147 | +0.34(+0.69%) |
Feb 11, 2011 | 48.88 | 50.26 | 48.88 | 50.02 | 167,912 | +0.88(+1.79%) |
Feb 10, 2011 | 48.98 | 49.27 | 48.83 | 49.14 | 113,774 | -0.02(-0.04%) |
Feb 09, 2011 | 48.83 | 49.52 | 48.62 | 49.16 | 207,249 | +0.13(+0.26%) |
Feb 08, 2011 | 49.14 | 49.56 | 48.66 | 49.03 | 145,526 | -0.26(-0.53%) |
Feb 07, 2011 | 48.47 | 49.60 | 48.32 | 49.29 | 165,746 | +0.77(+1.59%) |
Feb 04, 2011 | 48.41 | 48.58 | 48.14 | 48.52 | 223,666 | +0.07(+0.15%) |
Feb 03, 2011 | 48.52 | 48.90 | 47.95 | 48.45 | 259,903 | -0.25(-0.51%) |
Feb 02, 2011 | 49.66 | 50.11 | 48.62 | 48.70 | 196,635 | -1.27(-2.54%) |