Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 54.65 | 55.60 | 54.46 | 55.39 | 4,820,911 | +0.60(+1.10%) |
Apr 28, 2011 | 53.37 | 55.15 | 52.67 | 54.79 | 9,385,900 | +4.05(+7.98%) |
Apr 27, 2011 | 50.73 | 51.04 | 50.43 | 50.74 | 3,411,832 | -0.01(-0.01%) |
Apr 26, 2011 | 49.86 | 50.79 | 49.74 | 50.75 | 2,672,577 | +1.02(+2.06%) |
Apr 25, 2011 | 49.40 | 49.79 | 49.23 | 49.72 | 2,822,274 | +0.57(+1.16%) |
Apr 21, 2011 | 49.68 | 50.00 | 49.06 | 49.15 | 3,767,356 | -0.30(-0.61%) |
Apr 20, 2011 | 50.20 | 50.52 | 48.91 | 49.45 | 4,675,477 | -0.42(-0.85%) |
Apr 19, 2011 | 49.69 | 50.02 | 49.49 | 49.88 | 2,909,716 | +0.26(+0.52%) |
Apr 18, 2011 | 49.78 | 49.94 | 49.23 | 49.62 | 3,448,424 | -0.62(-1.24%) |
Apr 15, 2011 | 49.83 | 50.43 | 49.64 | 50.24 | 3,256,073 | +0.56(+1.13%) |
Apr 14, 2011 | 49.71 | 49.78 | 49.19 | 49.68 | 3,668,940 | -0.63(-1.25%) |
Apr 13, 2011 | 50.40 | 50.57 | 50.03 | 50.31 | 2,089,367 | +0.04(+0.09%) |
Apr 12, 2011 | 49.97 | 50.63 | 49.77 | 50.26 | 2,239,140 | +0.08(+0.16%) |
Apr 11, 2011 | 50.29 | 50.50 | 49.97 | 50.18 | 1,847,881 | -0.02(-0.04%) |
Apr 08, 2011 | 50.86 | 50.86 | 49.77 | 50.20 | 2,645,028 | -0.33(-0.65%) |
Apr 07, 2011 | 50.75 | 51.03 | 50.37 | 50.53 | 1,663,929 | -0.38(-0.74%) |
Apr 06, 2011 | 51.21 | 51.29 | 50.43 | 50.91 | 2,142,194 | -0.08(-0.16%) |
Apr 05, 2011 | 51.39 | 51.41 | 50.89 | 50.99 | 2,496,836 | -0.62(-1.19%) |
Apr 04, 2011 | 51.64 | 51.84 | 51.23 | 51.61 | 1,934,929 | +0.19(+0.38%) |
Apr 01, 2011 | 51.65 | 51.92 | 51.30 | 51.41 | 1,866,022 | +0.04(+0.07%) |
Mar 31, 2011 | 51.01 | 51.89 | 51.01 | 51.38 | 2,879,096 | +0.21(+0.41%) |
Mar 30, 2011 | 51.17 | 51.17 | 51.17 | 51.17 | 3,987,879 | -0.42(-0.82%) |
Mar 29, 2011 | 50.94 | 51.61 | 50.80 | 51.59 | 2,668,345 | +0.59(+1.15%) |
Mar 28, 2011 | 50.98 | 51.18 | 50.75 | 51.00 | 2,293,374 | +0.07(+0.13%) |
Mar 25, 2011 | 50.32 | 51.18 | 50.29 | 50.94 | 3,063,518 | +0.69(+1.37%) |
Mar 24, 2011 | 49.63 | 50.28 | 49.59 | 50.25 | 2,866,850 | +0.79(+1.60%) |
Mar 23, 2011 | 49.76 | 49.94 | 49.32 | 49.45 | 2,590,239 | -0.46(-0.92%) |
Mar 22, 2011 | 50.37 | 50.80 | 49.82 | 49.91 | 3,023,387 | -0.38(-0.75%) |
Mar 21, 2011 | 50.15 | 50.43 | 50.09 | 50.29 | 2,678,410 | +1.13(+2.31%) |
Mar 18, 2011 | 49.60 | 49.77 | 48.94 | 49.16 | 4,866,907 | +0.33(+0.67%) |
Mar 17, 2011 | 48.47 | 49.51 | 48.26 | 48.83 | 4,839,013 | +1.12(+2.35%) |
Mar 16, 2011 | 48.55 | 48.68 | 47.42 | 47.71 | 5,191,363 | -0.91(-1.88%) |
Mar 15, 2011 | 48.24 | 48.95 | 48.15 | 48.62 | 4,733,208 | -0.27(-0.56%) |
Mar 14, 2011 | 48.83 | 49.14 | 48.19 | 48.90 | 4,491,797 | -0.45(-0.90%) |
Mar 11, 2011 | 48.75 | 49.63 | 48.50 | 49.34 | 6,361,613 | +1.17(+2.43%) |
Mar 10, 2011 | 48.19 | 48.54 | 47.47 | 48.17 | 4,746,336 | -0.33(-0.69%) |
Mar 09, 2011 | 48.51 | 48.89 | 48.13 | 48.51 | 2,825,156 | -0.19(-0.40%) |
Mar 08, 2011 | 48.22 | 48.80 | 48.02 | 48.70 | 3,743,087 | +0.61(+1.26%) |
Mar 07, 2011 | 48.69 | 48.89 | 47.67 | 48.09 | 3,669,005 | -0.34(-0.70%) |
Mar 04, 2011 | 48.74 | 48.77 | 47.99 | 48.43 | 3,744,860 | -0.32(-0.65%) |
Mar 03, 2011 | 48.68 | 48.81 | 48.27 | 48.75 | 3,832,999 | +0.51(+1.06%) |
Mar 02, 2011 | 48.02 | 48.74 | 47.94 | 48.24 | 3,134,535 | +0.18(+0.37%) |
Mar 01, 2011 | 48.88 | 48.96 | 47.95 | 48.06 | 4,933,576 | -0.51(-1.05%) |
Feb 28, 2011 | 48.27 | 48.71 | 48.12 | 48.57 | 4,130,568 | +0.62(+1.28%) |
Feb 25, 2011 | 47.84 | 48.19 | 47.68 | 47.96 | 2,585,764 | +0.41(+0.86%) |
Feb 24, 2011 | 47.19 | 47.82 | 46.86 | 47.55 | 5,333,273 | +0.30(+0.64%) |
Feb 23, 2011 | 47.83 | 47.87 | 46.57 | 47.24 | 7,816,895 | -0.52(-1.09%) |
Feb 22, 2011 | 47.67 | 48.28 | 47.47 | 47.76 | 6,257,424 | -0.45(-0.92%) |
Feb 18, 2011 | 48.30 | 48.54 | 48.05 | 48.21 | 4,228,419 | -0.15(-0.31%) |
Feb 17, 2011 | 48.19 | 48.52 | 47.96 | 48.36 | 3,588,979 | +0.22(+0.45%) |
Feb 16, 2011 | 48.05 | 48.58 | 47.92 | 48.14 | 4,118,951 | +0.33(+0.70%) |
Feb 15, 2011 | 47.73 | 47.93 | 47.65 | 47.81 | 3,003,087 | +0.02(+0.05%) |
Feb 14, 2011 | 47.39 | 47.90 | 47.24 | 47.79 | 3,324,299 | +0.24(+0.51%) |
Feb 11, 2011 | 46.45 | 47.72 | 46.45 | 47.54 | 4,043,821 | +0.79(+1.68%) |
Feb 10, 2011 | 45.89 | 46.89 | 45.84 | 46.76 | 4,726,637 | +0.68(+1.48%) |
Feb 09, 2011 | 45.51 | 46.18 | 45.48 | 46.07 | 3,522,342 | +0.39(+0.84%) |
Feb 08, 2011 | 45.61 | 45.77 | 45.32 | 45.69 | 2,666,184 | +0.07(+0.16%) |
Feb 07, 2011 | 45.55 | 45.84 | 45.32 | 45.61 | 2,705,952 | +0.32(+0.70%) |
Feb 04, 2011 | 45.14 | 45.35 | 44.83 | 45.29 | 4,081,516 | +0.18(+0.39%) |
Feb 03, 2011 | 45.17 | 45.52 | 45.01 | 45.12 | 5,199,714 | -0.05(-0.11%) |
Feb 02, 2011 | 45.76 | 46.09 | 45.09 | 45.17 | 3,742,083 | -0.61(-1.33%) |