Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 53.28 | 53.88 | 51.60 | 53.06 | 508,262 | -0.34(-0.63%) |
Apr 28, 2011 | 53.35 | 54.51 | 52.75 | 53.39 | 350,168 | +0.06(+0.11%) |
Apr 27, 2011 | 53.65 | 53.93 | 51.01 | 53.34 | 634,652 | -0.05(-0.09%) |
Apr 26, 2011 | 53.36 | 54.93 | 52.88 | 53.38 | 597,980 | +0.42(+0.78%) |
Apr 25, 2011 | 53.68 | 55.28 | 50.42 | 52.97 | 1,180,568 | -2.33(-4.21%) |
Apr 21, 2011 | 52.99 | 55.97 | 52.78 | 55.30 | 1,201,727 | +3.53(+6.83%) |
Apr 20, 2011 | 50.53 | 52.24 | 50.27 | 51.76 | 914,664 | +2.57(+5.22%) |
Apr 19, 2011 | 47.56 | 50.57 | 47.32 | 49.19 | 1,663,141 | +1.60(+3.37%) |
Apr 18, 2011 | 49.91 | 49.93 | 46.64 | 47.59 | 1,667,871 | -3.44(-6.74%) |
Apr 15, 2011 | 51.99 | 52.35 | 49.67 | 51.03 | 1,143,636 | -1.22(-2.33%) |
Apr 14, 2011 | 51.19 | 52.56 | 50.23 | 52.24 | 592,321 | +0.62(+1.20%) |
Apr 13, 2011 | 50.80 | 51.90 | 49.15 | 51.63 | 1,283,761 | +1.50(+2.99%) |
Apr 12, 2011 | 54.01 | 54.11 | 49.85 | 50.13 | 1,716,353 | -4.58(-8.37%) |
Apr 11, 2011 | 54.56 | 55.28 | 53.17 | 54.71 | 1,287,546 | +0.06(+0.11%) |
Apr 08, 2011 | 55.76 | 56.15 | 53.36 | 54.65 | 625,416 | -0.33(-0.60%) |
Apr 07, 2011 | 56.03 | 56.56 | 53.72 | 54.98 | 1,060,159 | -0.48(-0.87%) |
Apr 06, 2011 | 58.66 | 61.40 | 55.06 | 55.46 | 2,292,971 | -2.55(-4.39%) |
Apr 05, 2011 | 55.33 | 58.36 | 55.27 | 58.01 | 1,377,315 | +2.40(+4.32%) |
Apr 04, 2011 | 54.08 | 55.68 | 53.46 | 55.61 | 876,431 | +1.98(+3.69%) |
Apr 01, 2011 | 53.66 | 54.08 | 53.02 | 53.63 | 725,804 | +0.47(+0.89%) |
Mar 31, 2011 | 51.00 | 53.26 | 50.42 | 53.15 | 1,523,355 | +1.79(+3.48%) |
Mar 30, 2011 | 51.37 | 53.06 | 50.45 | 51.37 | 1,265,000 | -1.02(-1.95%) |
Mar 29, 2011 | 52.14 | 52.95 | 50.44 | 52.39 | 1,401,109 | +1.83(+3.61%) |
Mar 28, 2011 | 48.39 | 51.00 | 48.04 | 50.56 | 1,479,121 | +1.98(+4.07%) |
Mar 25, 2011 | 45.38 | 48.58 | 45.35 | 48.58 | 3,615,626 | +1.51(+3.20%) |
Mar 24, 2011 | 48.72 | 48.72 | 46.98 | 47.08 | 813,551 | -0.67(-1.40%) |
Mar 23, 2011 | 48.02 | 48.73 | 47.14 | 47.74 | 879,602 | -1.12(-2.29%) |
Mar 22, 2011 | 44.94 | 48.92 | 44.84 | 48.86 | 1,409,961 | +3.74(+8.28%) |
Mar 21, 2011 | 43.72 | 45.16 | 42.57 | 45.13 | 986,958 | +0.15(+0.34%) |
Mar 18, 2011 | 46.26 | 47.39 | 44.45 | 44.97 | 923,377 | -0.32(-0.70%) |
Mar 17, 2011 | 44.64 | 48.14 | 44.31 | 45.29 | 1,721,041 | +1.39(+3.17%) |
Mar 16, 2011 | 39.59 | 44.42 | 39.57 | 43.90 | 3,303,281 | +7.03(+19.07%) |
Mar 15, 2011 | 36.21 | 37.25 | 33.99 | 36.87 | 836,968 | -1.26(-3.29%) |
Mar 14, 2011 | 38.54 | 39.06 | 37.66 | 38.13 | 537,414 | -0.76(-1.96%) |
Mar 11, 2011 | 37.72 | 39.42 | 37.32 | 38.89 | 485,193 | +0.84(+2.21%) |
Mar 10, 2011 | 39.43 | 39.45 | 37.74 | 38.05 | 483,881 | -1.80(-4.51%) |
Mar 09, 2011 | 40.27 | 40.39 | 39.45 | 39.85 | 258,495 | -0.46(-1.15%) |
Mar 08, 2011 | 39.33 | 40.54 | 38.67 | 40.31 | 399,977 | +0.89(+2.25%) |
Mar 07, 2011 | 40.37 | 41.32 | 38.82 | 39.42 | 312,248 | -0.95(-2.34%) |
Mar 04, 2011 | 40.16 | 40.66 | 39.74 | 40.37 | 266,029 | +0.08(+0.19%) |
Mar 03, 2011 | 38.92 | 40.34 | 38.92 | 40.29 | 272,754 | +1.62(+4.20%) |
Mar 02, 2011 | 38.99 | 39.56 | 38.34 | 38.67 | 418,285 | -0.52(-1.33%) |
Mar 01, 2011 | 41.02 | 41.02 | 39.01 | 39.19 | 347,171 | -1.46(-3.59%) |
Feb 28, 2011 | 40.57 | 41.36 | 40.03 | 40.65 | 418,838 | +0.11(+0.26%) |
Feb 25, 2011 | 38.65 | 40.55 | 38.47 | 40.54 | 521,805 | +2.09(+5.42%) |
Feb 24, 2011 | 36.45 | 38.63 | 36.00 | 38.45 | 542,952 | +1.99(+5.46%) |
Feb 23, 2011 | 38.53 | 38.60 | 35.74 | 36.47 | 784,601 | -2.01(-5.22%) |
Feb 22, 2011 | 39.30 | 39.30 | 37.80 | 38.47 | 718,660 | -1.95(-4.83%) |
Feb 18, 2011 | 43.31 | 43.46 | 39.75 | 40.42 | 676,176 | -2.83(-6.54%) |
Feb 17, 2011 | 41.46 | 43.32 | 40.68 | 43.25 | 617,090 | +1.94(+4.70%) |
Feb 16, 2011 | 38.88 | 42.29 | 38.76 | 41.31 | 726,652 | +2.74(+7.11%) |
Feb 15, 2011 | 38.45 | 38.70 | 37.66 | 38.57 | 335,380 | +0.02(+0.05%) |
Feb 14, 2011 | 38.89 | 38.97 | 38.37 | 38.55 | 362,899 | -0.53(-1.36%) |
Feb 11, 2011 | 36.12 | 39.09 | 35.98 | 39.08 | 546,546 | +2.71(+7.46%) |
Feb 10, 2011 | 35.88 | 36.61 | 35.61 | 36.37 | 303,011 | +0.16(+0.45%) |
Feb 09, 2011 | 36.48 | 36.50 | 35.92 | 36.20 | 259,563 | -0.34(-0.92%) |
Feb 08, 2011 | 36.33 | 36.54 | 36.03 | 36.54 | 254,460 | +0.21(+0.58%) |
Feb 07, 2011 | 36.12 | 36.53 | 35.97 | 36.33 | 350,351 | +0.30(+0.83%) |
Feb 04, 2011 | 35.63 | 36.26 | 35.38 | 36.03 | 154,892 | +0.40(+1.11%) |
Feb 03, 2011 | 35.34 | 35.82 | 34.70 | 35.63 | 209,693 | +0.48(+1.37%) |
Feb 02, 2011 | 34.91 | 35.38 | 34.77 | 35.15 | 274,086 | +0.06(+0.17%) |