Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 48.95 | 49.30 | 48.95 | 49.14 | 546,599 | +0.29(+0.59%) |
Apr 28, 2011 | 48.79 | 49.00 | 48.63 | 48.85 | 503,220 | -0.09(-0.19%) |
Apr 27, 2011 | 49.45 | 49.45 | 48.65 | 48.94 | 605,391 | -0.30(-0.60%) |
Apr 26, 2011 | 49.03 | 49.47 | 48.99 | 49.24 | 601,675 | +0.35(+0.71%) |
Apr 25, 2011 | 48.84 | 49.12 | 48.69 | 48.89 | 382,801 | +0.01(+0.01%) |
Apr 21, 2011 | 49.44 | 49.44 | 48.87 | 48.88 | 331,725 | -0.23(-0.46%) |
Apr 20, 2011 | 48.37 | 49.22 | 48.37 | 49.11 | 405,606 | +1.45(+3.05%) |
Apr 19, 2011 | 47.18 | 47.71 | 47.09 | 47.66 | 449,092 | +0.62(+1.33%) |
Apr 18, 2011 | 47.29 | 47.29 | 46.42 | 47.03 | 814,516 | -0.82(-1.72%) |
Apr 15, 2011 | 47.70 | 48.20 | 47.19 | 47.86 | 940,147 | +0.30(+0.63%) |
Apr 14, 2011 | 47.52 | 47.88 | 47.13 | 47.55 | 826,141 | -0.34(-0.71%) |
Apr 13, 2011 | 47.63 | 48.25 | 47.20 | 47.90 | 998,409 | +0.48(+1.02%) |
Apr 12, 2011 | 49.26 | 49.36 | 47.28 | 47.41 | 1,050,421 | -2.23(-4.50%) |
Apr 11, 2011 | 49.95 | 50.17 | 49.41 | 49.65 | 673,011 | -0.22(-0.44%) |
Apr 08, 2011 | 50.21 | 50.38 | 49.47 | 49.87 | 302,002 | -0.15(-0.31%) |
Apr 07, 2011 | 50.11 | 50.32 | 49.57 | 50.02 | 429,975 | -0.22(-0.44%) |
Apr 06, 2011 | 50.71 | 50.75 | 50.06 | 50.24 | 732,574 | -0.30(-0.60%) |
Apr 05, 2011 | 50.44 | 50.78 | 50.07 | 50.54 | 467,909 | +0.00(+0.00%) |
Apr 04, 2011 | 50.48 | 50.78 | 50.44 | 50.54 | 972,017 | +0.06(+0.12%) |
Apr 01, 2011 | 49.61 | 50.50 | 49.51 | 50.48 | 1,447,727 | +0.88(+1.77%) |
Mar 31, 2011 | 49.06 | 49.61 | 49.06 | 49.61 | 691,620 | +0.38(+0.78%) |
Mar 30, 2011 | 49.22 | 49.22 | 49.22 | 49.22 | 957,425 | +1.64(+3.45%) |
Mar 29, 2011 | 47.78 | 47.88 | 47.32 | 47.58 | 652,419 | -0.18(-0.39%) |
Mar 28, 2011 | 48.71 | 49.02 | 47.72 | 47.77 | 658,601 | -0.91(-1.88%) |
Mar 25, 2011 | 48.01 | 48.77 | 47.77 | 48.68 | 807,773 | +0.73(+1.53%) |
Mar 24, 2011 | 47.45 | 48.03 | 46.93 | 47.95 | 493,416 | +0.63(+1.34%) |
Mar 23, 2011 | 47.56 | 47.59 | 46.83 | 47.31 | 301,037 | -0.27(-0.56%) |
Mar 22, 2011 | 47.45 | 47.78 | 47.37 | 47.58 | 519,722 | +0.23(+0.49%) |
Mar 21, 2011 | 47.61 | 47.70 | 47.18 | 47.35 | 761,794 | +1.05(+2.26%) |
Mar 18, 2011 | 46.62 | 47.03 | 46.23 | 46.30 | 554,444 | +0.04(+0.09%) |
Mar 17, 2011 | 45.63 | 46.38 | 45.34 | 46.26 | 712,474 | +1.23(+2.73%) |
Mar 16, 2011 | 44.63 | 45.53 | 44.58 | 45.03 | 916,429 | +0.33(+0.75%) |
Mar 15, 2011 | 44.68 | 45.18 | 44.61 | 44.70 | 790,484 | -0.94(-2.06%) |
Mar 14, 2011 | 45.59 | 45.85 | 45.18 | 45.64 | 494,303 | -0.34(-0.74%) |
Mar 11, 2011 | 44.56 | 46.04 | 44.56 | 45.98 | 828,014 | +1.09(+2.44%) |
Mar 10, 2011 | 47.29 | 47.43 | 44.86 | 44.88 | 1,619,029 | -2.93(-6.13%) |
Mar 09, 2011 | 47.59 | 47.95 | 47.37 | 47.81 | 478,494 | +0.11(+0.22%) |
Mar 08, 2011 | 47.75 | 48.00 | 47.55 | 47.71 | 583,785 | +0.12(+0.25%) |
Mar 07, 2011 | 48.67 | 48.73 | 47.56 | 47.59 | 1,184,595 | -0.90(-1.86%) |
Mar 04, 2011 | 48.97 | 49.15 | 48.13 | 48.49 | 698,887 | -0.39(-0.81%) |
Mar 03, 2011 | 48.51 | 48.98 | 48.37 | 48.88 | 862,159 | +0.63(+1.31%) |
Mar 02, 2011 | 48.03 | 48.36 | 47.90 | 48.25 | 533,036 | +0.11(+0.22%) |
Mar 01, 2011 | 48.71 | 48.88 | 48.05 | 48.14 | 818,671 | -0.49(-1.01%) |
Feb 28, 2011 | 48.52 | 48.81 | 48.34 | 48.63 | 597,751 | +0.15(+0.30%) |
Feb 25, 2011 | 47.92 | 48.53 | 47.66 | 48.49 | 926,935 | +0.63(+1.31%) |
Feb 24, 2011 | 48.05 | 48.23 | 47.72 | 47.86 | 649,649 | -0.30(-0.62%) |
Feb 23, 2011 | 47.81 | 48.22 | 47.64 | 48.16 | 1,097,396 | +0.27(+0.56%) |
Feb 22, 2011 | 47.37 | 48.07 | 47.30 | 47.89 | 753,473 | +0.22(+0.46%) |
Feb 18, 2011 | 47.37 | 47.69 | 47.21 | 47.67 | 331,699 | +0.38(+0.80%) |
Feb 17, 2011 | 47.00 | 47.50 | 47.00 | 47.29 | 501,076 | +0.31(+0.65%) |
Feb 16, 2011 | 46.93 | 47.28 | 46.87 | 46.99 | 400,817 | +0.17(+0.36%) |
Feb 15, 2011 | 46.73 | 47.03 | 46.62 | 46.82 | 347,226 | -0.12(-0.26%) |
Feb 14, 2011 | 46.87 | 47.13 | 46.85 | 46.94 | 353,096 | +0.09(+0.20%) |
Feb 11, 2011 | 46.88 | 46.99 | 46.41 | 46.85 | 580,203 | -0.04(-0.09%) |
Feb 10, 2011 | 46.38 | 47.24 | 46.01 | 46.89 | 964,209 | +0.21(+0.44%) |
Feb 09, 2011 | 47.19 | 47.45 | 46.61 | 46.68 | 647,367 | -0.82(-1.73%) |
Feb 08, 2011 | 47.51 | 47.61 | 47.02 | 47.50 | 738,733 | -0.08(-0.17%) |
Feb 07, 2011 | 46.44 | 47.61 | 46.34 | 47.58 | 903,935 | +1.18(+2.54%) |
Feb 04, 2011 | 47.26 | 47.45 | 45.38 | 46.40 | 1,136,731 | -0.82(-1.74%) |
Feb 03, 2011 | 47.06 | 47.65 | 47.05 | 47.22 | 1,300,856 | +0.09(+0.18%) |
Feb 02, 2011 | 46.37 | 47.37 | 46.28 | 47.13 | 1,152,073 | +0.53(+1.15%) |