Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 52.11 | 52.49 | 51.86 | 52.22 | 727,143 | +0.06(+0.12%) |
Apr 28, 2011 | 51.98 | 52.21 | 51.75 | 52.16 | 580,647 | +0.00(+0.00%) |
Apr 27, 2011 | 51.79 | 52.17 | 51.67 | 52.16 | 674,243 | +0.45(+0.87%) |
Apr 26, 2011 | 50.85 | 51.80 | 50.85 | 51.70 | 794,999 | +0.95(+1.86%) |
Apr 25, 2011 | 51.04 | 51.16 | 50.67 | 50.76 | 968,684 | -0.43(-0.84%) |
Apr 21, 2011 | 51.70 | 51.82 | 50.98 | 51.19 | 702,609 | -0.43(-0.84%) |
Apr 20, 2011 | 51.33 | 51.68 | 51.33 | 51.62 | 806,853 | +0.67(+1.31%) |
Apr 19, 2011 | 51.26 | 51.32 | 50.71 | 50.95 | 1,093,158 | -0.31(-0.61%) |
Apr 18, 2011 | 51.48 | 51.52 | 51.05 | 51.27 | 836,695 | -0.52(-1.01%) |
Apr 15, 2011 | 51.86 | 51.98 | 51.63 | 51.79 | 918,418 | +0.02(+0.04%) |
Apr 14, 2011 | 51.57 | 51.80 | 51.34 | 51.77 | 907,188 | +0.06(+0.12%) |
Apr 13, 2011 | 51.40 | 51.79 | 51.29 | 51.70 | 756,777 | +0.35(+0.68%) |
Apr 12, 2011 | 50.67 | 51.50 | 50.64 | 51.36 | 728,914 | +0.56(+1.10%) |
Apr 11, 2011 | 50.83 | 51.35 | 50.64 | 50.80 | 591,520 | -0.03(-0.05%) |
Apr 08, 2011 | 51.09 | 51.09 | 50.72 | 50.83 | 672,827 | -0.01(-0.01%) |
Apr 07, 2011 | 50.98 | 51.18 | 50.74 | 50.83 | 556,149 | -0.23(-0.45%) |
Apr 06, 2011 | 50.95 | 51.15 | 50.78 | 51.06 | 660,752 | +0.22(+0.42%) |
Apr 05, 2011 | 50.74 | 51.20 | 50.74 | 50.85 | 835,272 | -0.02(-0.04%) |
Apr 04, 2011 | 50.41 | 50.87 | 50.31 | 50.87 | 921,972 | +0.48(+0.95%) |
Apr 01, 2011 | 49.83 | 50.57 | 49.79 | 50.39 | 803,025 | +0.73(+1.47%) |
Mar 31, 2011 | 49.60 | 49.97 | 49.54 | 49.66 | 1,579,505 | +0.09(+0.18%) |
Mar 30, 2011 | 50.21 | 50.37 | 49.40 | 49.57 | 2,092,905 | -0.38(-0.77%) |
Mar 29, 2011 | 50.33 | 50.49 | 49.85 | 49.95 | 1,694,982 | -0.42(-0.83%) |
Mar 28, 2011 | 50.47 | 50.87 | 50.36 | 50.37 | 919,340 | -0.03(-0.06%) |
Mar 25, 2011 | 50.10 | 50.62 | 50.10 | 50.40 | 884,094 | +0.45(+0.89%) |
Mar 24, 2011 | 50.16 | 50.36 | 49.89 | 49.95 | 1,762,877 | -0.08(-0.17%) |
Mar 23, 2011 | 49.81 | 50.15 | 49.62 | 50.03 | 824,248 | +0.15(+0.29%) |
Mar 22, 2011 | 50.28 | 50.40 | 49.67 | 49.89 | 794,282 | -0.34(-0.68%) |
Mar 21, 2011 | 50.11 | 50.38 | 50.03 | 50.23 | 1,376,302 | +1.24(+2.53%) |
Mar 18, 2011 | 48.69 | 49.12 | 48.54 | 48.99 | 1,004,391 | +0.90(+1.87%) |
Mar 17, 2011 | 48.71 | 48.83 | 47.92 | 48.09 | 771,659 | -0.12(-0.25%) |
Mar 16, 2011 | 48.39 | 48.72 | 47.92 | 48.21 | 681,764 | -0.19(-0.40%) |
Mar 15, 2011 | 48.33 | 48.64 | 48.23 | 48.41 | 758,444 | -0.42(-0.87%) |
Mar 14, 2011 | 49.32 | 49.46 | 48.75 | 48.83 | 905,477 | -0.83(-1.68%) |
Mar 11, 2011 | 48.98 | 50.14 | 48.85 | 49.67 | 1,151,969 | +0.82(+1.68%) |
Mar 10, 2011 | 48.97 | 49.10 | 48.77 | 48.85 | 899,883 | -0.40(-0.82%) |
Mar 09, 2011 | 48.80 | 49.35 | 48.80 | 49.25 | 768,799 | +0.29(+0.60%) |
Mar 08, 2011 | 47.75 | 49.13 | 47.75 | 48.96 | 832,855 | +0.61(+1.25%) |
Mar 07, 2011 | 48.56 | 48.69 | 48.02 | 48.35 | 633,879 | -0.21(-0.43%) |
Mar 04, 2011 | 48.43 | 48.66 | 48.26 | 48.56 | 846,675 | +0.08(+0.16%) |
Mar 03, 2011 | 47.75 | 48.76 | 47.75 | 48.48 | 1,523,545 | +1.04(+2.20%) |
Mar 02, 2011 | 47.22 | 47.57 | 46.98 | 47.44 | 528,735 | +0.26(+0.56%) |
Mar 01, 2011 | 47.91 | 48.00 | 47.16 | 47.18 | 988,862 | -0.71(-1.48%) |
Feb 28, 2011 | 47.77 | 47.93 | 47.43 | 47.89 | 1,086,985 | +0.23(+0.48%) |
Feb 25, 2011 | 47.09 | 47.66 | 46.86 | 47.66 | 927,934 | +0.71(+1.51%) |
Feb 24, 2011 | 46.99 | 47.16 | 46.72 | 46.95 | 909,323 | +0.03(+0.07%) |
Feb 23, 2011 | 46.86 | 47.38 | 46.74 | 46.91 | 1,382,462 | +0.01(+0.03%) |
Feb 22, 2011 | 46.50 | 46.90 | 46.29 | 46.90 | 1,450,813 | +0.06(+0.13%) |
Feb 18, 2011 | 47.05 | 47.60 | 46.69 | 46.84 | 1,864,312 | +0.47(+1.02%) |
Feb 17, 2011 | 45.08 | 46.58 | 45.04 | 46.36 | 2,732,986 | +1.88(+4.22%) |
Feb 16, 2011 | 43.83 | 44.52 | 43.83 | 44.48 | 1,330,723 | +0.72(+1.65%) |
Feb 15, 2011 | 43.63 | 43.89 | 43.48 | 43.76 | 1,072,169 | +0.04(+0.10%) |
Feb 14, 2011 | 43.88 | 43.91 | 43.49 | 43.72 | 669,560 | +0.08(+0.19%) |
Feb 11, 2011 | 43.32 | 43.81 | 43.19 | 43.64 | 805,670 | +0.15(+0.34%) |
Feb 10, 2011 | 43.78 | 43.98 | 43.37 | 43.49 | 792,186 | -0.31(-0.71%) |
Feb 09, 2011 | 43.98 | 44.13 | 43.73 | 43.80 | 780,692 | -0.18(-0.41%) |
Feb 08, 2011 | 43.43 | 44.07 | 43.38 | 43.98 | 1,150,976 | +0.55(+1.27%) |
Feb 07, 2011 | 43.28 | 43.52 | 43.19 | 43.43 | 1,067,747 | +0.30(+0.69%) |
Feb 04, 2011 | 42.93 | 43.26 | 42.71 | 43.13 | 953,410 | +0.13(+0.31%) |
Feb 03, 2011 | 42.32 | 43.16 | 42.32 | 43.00 | 1,746,220 | +0.73(+1.72%) |
Feb 02, 2011 | 42.64 | 42.85 | 42.25 | 42.28 | 1,038,949 | -0.35(-0.83%) |