Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 48.99 | 50.43 | 48.99 | 49.87 | 382,509 | +1.08(+2.21%) |
Apr 28, 2011 | 48.74 | 49.05 | 48.47 | 48.79 | 284,341 | +0.05(+0.11%) |
Apr 27, 2011 | 48.35 | 48.84 | 47.77 | 48.74 | 487,265 | +0.32(+0.65%) |
Apr 26, 2011 | 48.01 | 48.94 | 47.94 | 48.42 | 416,275 | +0.65(+1.36%) |
Apr 25, 2011 | 48.07 | 48.28 | 47.33 | 47.78 | 263,709 | -0.52(-1.07%) |
Apr 21, 2011 | 48.87 | 49.20 | 48.03 | 48.29 | 291,922 | -0.04(-0.09%) |
Apr 20, 2011 | 48.31 | 48.43 | 47.58 | 48.34 | 262,848 | +0.98(+2.07%) |
Apr 19, 2011 | 47.16 | 47.79 | 46.61 | 47.36 | 355,008 | +0.39(+0.84%) |
Apr 18, 2011 | 48.08 | 48.08 | 46.52 | 46.96 | 383,378 | -1.71(-3.51%) |
Apr 15, 2011 | 48.23 | 49.25 | 47.93 | 48.67 | 384,702 | +0.18(+0.38%) |
Apr 14, 2011 | 48.25 | 48.52 | 47.78 | 48.49 | 252,453 | -0.01(-0.02%) |
Apr 13, 2011 | 49.12 | 49.12 | 47.49 | 48.49 | 559,620 | -0.14(-0.28%) |
Apr 12, 2011 | 49.46 | 49.75 | 48.60 | 48.63 | 569,830 | -1.20(-2.42%) |
Apr 11, 2011 | 50.00 | 50.38 | 49.72 | 49.83 | 257,828 | -0.11(-0.21%) |
Apr 08, 2011 | 50.98 | 51.38 | 49.38 | 49.94 | 325,778 | -0.42(-0.84%) |
Apr 07, 2011 | 51.57 | 52.01 | 50.24 | 50.36 | 473,103 | -1.06(-2.06%) |
Apr 06, 2011 | 51.45 | 51.69 | 50.91 | 51.42 | 339,898 | +0.48(+0.95%) |
Apr 05, 2011 | 50.60 | 51.34 | 50.44 | 50.94 | 325,063 | +0.32(+0.62%) |
Apr 04, 2011 | 50.77 | 50.77 | 50.18 | 50.63 | 312,239 | +0.21(+0.43%) |
Apr 01, 2011 | 50.81 | 51.20 | 49.90 | 50.41 | 395,147 | +0.05(+0.10%) |
Mar 31, 2011 | 50.22 | 50.44 | 49.88 | 50.36 | 262,133 | +0.08(+0.17%) |
Mar 30, 2011 | 50.28 | 50.67 | 49.71 | 50.28 | 190,374 | +0.28(+0.57%) |
Mar 29, 2011 | 49.16 | 50.33 | 48.59 | 49.99 | 387,729 | +0.84(+1.70%) |
Mar 28, 2011 | 50.63 | 50.64 | 48.85 | 49.16 | 391,485 | -0.06(-0.12%) |
Mar 25, 2011 | 48.36 | 49.74 | 48.14 | 49.22 | 515,342 | +1.16(+2.41%) |
Mar 24, 2011 | 47.69 | 48.30 | 47.21 | 48.06 | 264,294 | +0.64(+1.36%) |
Mar 23, 2011 | 47.05 | 47.62 | 46.26 | 47.41 | 269,789 | +0.20(+0.43%) |
Mar 22, 2011 | 47.95 | 48.13 | 46.97 | 47.21 | 179,322 | -0.53(-1.10%) |
Mar 21, 2011 | 47.66 | 48.05 | 45.87 | 47.74 | 352,520 | +1.56(+3.37%) |
Mar 18, 2011 | 46.31 | 46.74 | 45.89 | 46.18 | 557,398 | +0.32(+0.69%) |
Mar 17, 2011 | 46.07 | 46.38 | 45.43 | 45.86 | 488,216 | +0.53(+1.18%) |
Mar 16, 2011 | 45.96 | 46.51 | 45.12 | 45.33 | 513,582 | -0.70(-1.53%) |
Mar 15, 2011 | 45.03 | 47.68 | 43.91 | 46.03 | 417,232 | -0.54(-1.17%) |
Mar 14, 2011 | 45.89 | 46.79 | 45.54 | 46.58 | 369,690 | +0.19(+0.42%) |
Mar 11, 2011 | 45.78 | 46.74 | 45.27 | 46.38 | 359,715 | +0.48(+1.05%) |
Mar 10, 2011 | 47.51 | 47.86 | 45.73 | 45.90 | 590,644 | -2.25(-4.67%) |
Mar 09, 2011 | 48.88 | 49.24 | 47.96 | 48.15 | 276,317 | -0.72(-1.48%) |
Mar 08, 2011 | 48.22 | 49.59 | 47.73 | 48.88 | 373,798 | +0.81(+1.68%) |
Mar 07, 2011 | 48.58 | 48.58 | 47.56 | 48.07 | 481,901 | -0.26(-0.53%) |
Mar 04, 2011 | 48.45 | 48.93 | 47.85 | 48.32 | 393,811 | +0.01(+0.02%) |
Mar 03, 2011 | 47.35 | 48.58 | 47.33 | 48.31 | 597,809 | +1.27(+2.70%) |
Mar 02, 2011 | 46.67 | 47.88 | 46.65 | 47.05 | 541,281 | +0.41(+0.87%) |
Mar 01, 2011 | 47.90 | 48.14 | 46.46 | 46.64 | 541,658 | -1.03(-2.16%) |
Feb 28, 2011 | 48.40 | 49.01 | 47.30 | 47.67 | 556,656 | -0.41(-0.85%) |
Feb 25, 2011 | 48.05 | 48.60 | 47.59 | 48.07 | 586,721 | +0.10(+0.21%) |
Feb 24, 2011 | 47.24 | 48.92 | 47.07 | 47.97 | 922,572 | +0.59(+1.25%) |
Feb 23, 2011 | 48.10 | 49.71 | 46.15 | 47.38 | 2,514,343 | +5.22(+12.39%) |
Feb 22, 2011 | 43.23 | 43.77 | 42.03 | 42.15 | 358,527 | -1.56(-3.57%) |
Feb 18, 2011 | 43.68 | 43.79 | 43.29 | 43.71 | 591,199 | +0.31(+0.70%) |
Feb 17, 2011 | 42.91 | 43.60 | 42.81 | 43.41 | 383,676 | +0.38(+0.87%) |
Feb 16, 2011 | 42.98 | 43.14 | 42.69 | 43.03 | 313,258 | +0.27(+0.62%) |
Feb 15, 2011 | 42.65 | 43.03 | 42.57 | 42.77 | 327,256 | -0.02(-0.04%) |
Feb 14, 2011 | 42.75 | 43.08 | 42.44 | 42.78 | 472,464 | -0.04(-0.10%) |
Feb 11, 2011 | 42.15 | 42.90 | 42.15 | 42.83 | 335,378 | +0.54(+1.27%) |
Feb 10, 2011 | 41.78 | 42.57 | 41.65 | 42.29 | 431,004 | +0.28(+0.68%) |
Feb 09, 2011 | 42.18 | 42.36 | 41.63 | 42.01 | 198,071 | -0.44(-1.04%) |
Feb 08, 2011 | 42.53 | 42.75 | 42.29 | 42.45 | 268,937 | -0.09(-0.21%) |
Feb 07, 2011 | 41.97 | 42.79 | 41.97 | 42.54 | 429,150 | +0.58(+1.37%) |
Feb 04, 2011 | 41.92 | 42.25 | 41.62 | 41.96 | 330,912 | +0.06(+0.14%) |
Feb 03, 2011 | 41.80 | 42.07 | 41.32 | 41.91 | 230,907 | +0.10(+0.24%) |
Feb 02, 2011 | 41.38 | 42.24 | 41.38 | 41.81 | 401,021 | +0.25(+0.61%) |