Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 51.07 | 51.21 | 50.75 | 51.07 | 1,870,679 | +0.76(+1.51%) |
Apr 28, 2011 | 50.48 | 50.71 | 50.02 | 50.31 | 4,380,570 | -3.75(-6.94%) |
Apr 27, 2011 | 53.15 | 54.13 | 52.92 | 54.06 | 1,537,877 | +0.61(+1.14%) |
Apr 26, 2011 | 53.00 | 53.47 | 52.85 | 53.46 | 1,308,789 | +0.45(+0.85%) |
Apr 25, 2011 | 52.81 | 53.08 | 52.49 | 53.00 | 794,532 | +0.28(+0.53%) |
Apr 21, 2011 | 52.75 | 52.98 | 52.23 | 52.73 | 1,418,202 | +0.93(+1.79%) |
Apr 20, 2011 | 51.65 | 51.90 | 51.56 | 51.80 | 1,639,162 | +1.37(+2.71%) |
Apr 19, 2011 | 49.98 | 50.45 | 49.97 | 50.43 | 1,510,832 | +0.23(+0.46%) |
Apr 18, 2011 | 49.68 | 51.07 | 48.84 | 50.20 | 3,014,116 | -0.49(-0.97%) |
Apr 15, 2011 | 50.52 | 50.84 | 50.38 | 50.69 | 1,620,822 | +0.01(+0.02%) |
Apr 14, 2011 | 49.88 | 50.84 | 49.81 | 50.69 | 1,110,839 | +0.34(+0.68%) |
Apr 13, 2011 | 50.38 | 50.78 | 50.15 | 50.35 | 940,485 | +0.55(+1.10%) |
Apr 12, 2011 | 50.10 | 50.35 | 49.70 | 49.80 | 944,976 | -0.75(-1.49%) |
Apr 11, 2011 | 50.52 | 50.73 | 50.38 | 50.55 | 1,029,499 | +0.19(+0.38%) |
Apr 08, 2011 | 50.60 | 50.60 | 50.13 | 50.36 | 1,192,720 | +0.58(+1.16%) |
Apr 07, 2011 | 49.56 | 50.05 | 49.46 | 49.78 | 1,276,963 | +0.09(+0.19%) |
Apr 06, 2011 | 49.77 | 50.12 | 49.59 | 49.69 | 1,590,128 | -0.28(-0.55%) |
Apr 05, 2011 | 49.29 | 50.04 | 49.15 | 49.97 | 1,830,559 | +0.63(+1.28%) |
Apr 04, 2011 | 49.32 | 49.40 | 49.06 | 49.33 | 913,672 | +0.28(+0.56%) |
Apr 01, 2011 | 48.60 | 49.24 | 48.46 | 49.05 | 1,002,357 | +0.49(+1.01%) |
Mar 31, 2011 | 48.45 | 48.70 | 48.37 | 48.56 | 1,506,220 | -0.02(-0.03%) |
Mar 30, 2011 | 48.57 | 48.58 | 48.55 | 48.58 | 1,047,711 | +0.59(+1.22%) |
Mar 29, 2011 | 47.63 | 48.03 | 47.50 | 47.99 | 1,082,912 | +0.39(+0.81%) |
Mar 28, 2011 | 47.85 | 48.13 | 47.59 | 47.61 | 1,067,230 | -0.07(-0.15%) |
Mar 25, 2011 | 48.00 | 48.52 | 47.64 | 47.68 | 2,788,169 | +0.26(+0.55%) |
Mar 24, 2011 | 46.67 | 47.57 | 46.55 | 47.42 | 2,047,710 | +1.50(+3.28%) |
Mar 23, 2011 | 45.50 | 46.06 | 45.41 | 45.91 | 1,149,057 | +0.01(+0.02%) |
Mar 22, 2011 | 45.98 | 46.11 | 45.75 | 45.90 | 1,347,498 | -0.39(-0.84%) |
Mar 21, 2011 | 46.22 | 46.42 | 46.21 | 46.29 | 3,144,345 | +0.72(+1.58%) |
Mar 18, 2011 | 46.07 | 46.10 | 45.35 | 45.57 | 3,179,650 | +1.27(+2.88%) |
Mar 17, 2011 | 44.85 | 44.85 | 44.20 | 44.30 | 2,541,574 | +0.96(+2.21%) |
Mar 16, 2011 | 44.10 | 45.04 | 42.89 | 43.34 | 6,971,269 | -1.42(-3.17%) |
Mar 15, 2011 | 44.73 | 46.53 | 44.63 | 44.76 | 4,929,949 | -1.77(-3.81%) |
Mar 14, 2011 | 46.36 | 46.63 | 46.14 | 46.53 | 1,589,316 | -0.22(-0.47%) |
Mar 11, 2011 | 46.38 | 46.89 | 46.16 | 46.75 | 1,966,352 | -0.32(-0.67%) |
Mar 10, 2011 | 47.31 | 47.61 | 46.97 | 47.07 | 2,569,238 | -0.19(-0.40%) |
Mar 09, 2011 | 47.38 | 47.57 | 46.92 | 47.26 | 1,692,378 | -0.34(-0.72%) |
Mar 08, 2011 | 47.15 | 47.84 | 46.95 | 47.60 | 1,379,012 | -0.70(-1.46%) |
Mar 07, 2011 | 48.87 | 49.03 | 48.11 | 48.30 | 973,816 | -0.33(-0.68%) |
Mar 04, 2011 | 49.19 | 49.25 | 48.30 | 48.64 | 1,133,967 | -0.17(-0.36%) |
Mar 03, 2011 | 48.71 | 48.94 | 48.47 | 48.81 | 1,741,559 | +0.97(+2.04%) |
Mar 02, 2011 | 47.57 | 48.02 | 47.57 | 47.84 | 2,024,942 | +0.48(+1.02%) |
Mar 01, 2011 | 48.40 | 48.48 | 47.29 | 47.35 | 2,785,227 | -0.45(-0.94%) |
Feb 28, 2011 | 48.46 | 48.50 | 47.58 | 47.80 | 1,862,758 | +0.56(+1.19%) |
Feb 25, 2011 | 46.70 | 47.36 | 46.69 | 47.24 | 905,890 | +0.34(+0.73%) |
Feb 24, 2011 | 46.89 | 47.14 | 46.50 | 46.90 | 1,342,937 | +0.12(+0.25%) |
Feb 23, 2011 | 47.21 | 47.42 | 46.66 | 46.78 | 1,892,917 | -0.10(-0.22%) |
Feb 22, 2011 | 47.35 | 47.58 | 46.84 | 46.89 | 1,554,548 | -0.85(-1.77%) |
Feb 18, 2011 | 47.54 | 47.96 | 47.43 | 47.73 | 1,070,558 | -0.20(-0.41%) |
Feb 17, 2011 | 47.68 | 48.03 | 47.60 | 47.93 | 752,745 | +0.09(+0.18%) |
Feb 16, 2011 | 47.04 | 47.92 | 47.04 | 47.84 | 1,150,649 | +0.91(+1.94%) |
Feb 15, 2011 | 46.97 | 47.29 | 46.78 | 46.93 | 1,597,279 | -0.60(-1.25%) |
Feb 14, 2011 | 47.36 | 47.66 | 47.19 | 47.53 | 1,502,199 | +0.02(+0.03%) |
Feb 11, 2011 | 47.26 | 47.76 | 47.16 | 47.51 | 1,358,992 | +0.61(+1.30%) |
Feb 10, 2011 | 46.38 | 47.05 | 46.23 | 46.91 | 1,135,027 | +0.03(+0.07%) |
Feb 09, 2011 | 46.68 | 47.01 | 46.67 | 46.87 | 815,373 | -0.02(-0.03%) |
Feb 08, 2011 | 46.68 | 47.00 | 46.40 | 46.89 | 930,932 | +0.24(+0.52%) |
Feb 07, 2011 | 46.32 | 46.74 | 46.27 | 46.65 | 1,382,995 | +0.13(+0.27%) |
Feb 04, 2011 | 46.13 | 46.59 | 46.04 | 46.52 | 1,759,579 | +0.33(+0.72%) |
Feb 03, 2011 | 46.72 | 46.38 | 45.90 | 46.19 | 2,820,089 | -0.53(-1.13%) |
Feb 02, 2011 | 46.93 | 46.98 | 46.60 | 46.72 | 4,071,325 | +0.17(+0.36%) |