Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 47.42 | 47.51 | 47.29 | 47.41 | 110,596 | -0.10(-0.21%) |
Apr 28, 2011 | 47.18 | 47.55 | 47.18 | 47.51 | 51,270 | +0.18(+0.38%) |
Apr 27, 2011 | 47.09 | 47.42 | 46.79 | 47.33 | 57,851 | +0.29(+0.63%) |
Apr 26, 2011 | 46.93 | 47.15 | 46.79 | 47.03 | 58,591 | +0.26(+0.56%) |
Apr 25, 2011 | 46.98 | 47.01 | 46.77 | 46.77 | 57,373 | -0.11(-0.23%) |
Apr 21, 2011 | 46.91 | 46.96 | 46.55 | 46.88 | 90,879 | +0.15(+0.31%) |
Apr 20, 2011 | 47.08 | 47.08 | 46.52 | 46.73 | 105,691 | -0.04(-0.09%) |
Apr 19, 2011 | 46.80 | 46.88 | 46.39 | 46.77 | 94,385 | +0.16(+0.35%) |
Apr 18, 2011 | 46.65 | 46.83 | 46.33 | 46.61 | 261,994 | -0.65(-1.38%) |
Apr 15, 2011 | 47.60 | 47.67 | 47.19 | 47.26 | 50,894 | -0.08(-0.17%) |
Apr 14, 2011 | 47.53 | 47.53 | 47.18 | 47.34 | 45,663 | -0.51(-1.08%) |
Apr 13, 2011 | 48.58 | 48.63 | 47.72 | 47.86 | 81,353 | -0.38(-0.78%) |
Apr 12, 2011 | 48.13 | 48.55 | 47.91 | 48.23 | 78,536 | -0.16(-0.32%) |
Apr 11, 2011 | 48.62 | 48.78 | 48.29 | 48.39 | 78,779 | -0.07(-0.15%) |
Apr 08, 2011 | 49.11 | 49.16 | 48.35 | 48.46 | 43,092 | -0.44(-0.90%) |
Apr 07, 2011 | 49.11 | 49.37 | 48.79 | 48.90 | 71,098 | -0.19(-0.38%) |
Apr 06, 2011 | 48.61 | 49.17 | 48.53 | 49.09 | 44,041 | +0.72(+1.49%) |
Apr 05, 2011 | 48.26 | 48.49 | 48.11 | 48.37 | 45,879 | +0.09(+0.19%) |
Apr 04, 2011 | 48.39 | 48.57 | 48.15 | 48.28 | 32,029 | -0.02(-0.05%) |
Apr 01, 2011 | 48.33 | 48.52 | 48.17 | 48.31 | 43,661 | +0.42(+0.87%) |
Mar 31, 2011 | 47.90 | 47.99 | 47.73 | 47.89 | 40,252 | -0.17(-0.36%) |
Mar 30, 2011 | 47.95 | 48.30 | 47.84 | 48.06 | 43,918 | +0.41(+0.87%) |
Mar 29, 2011 | 47.53 | 47.65 | 47.28 | 47.65 | 17,883 | +0.07(+0.14%) |
Mar 28, 2011 | 47.74 | 47.91 | 47.57 | 47.58 | 24,556 | -0.11(-0.22%) |
Mar 25, 2011 | 47.68 | 47.95 | 47.53 | 47.68 | 89,000 | +0.07(+0.15%) |
Mar 24, 2011 | 47.57 | 47.62 | 47.04 | 47.61 | 57,331 | +0.21(+0.45%) |
Mar 23, 2011 | 47.34 | 47.49 | 46.82 | 47.40 | 95,684 | -0.08(-0.17%) |
Mar 22, 2011 | 47.66 | 47.74 | 47.29 | 47.48 | 82,405 | -0.24(-0.51%) |
Mar 21, 2011 | 47.64 | 47.74 | 47.45 | 47.73 | 89,592 | +0.16(+0.33%) |
Mar 18, 2011 | 47.56 | 47.97 | 47.36 | 47.57 | 114,248 | +0.58(+1.23%) |
Mar 17, 2011 | 47.05 | 47.12 | 46.41 | 46.99 | 133,654 | +0.56(+1.21%) |
Mar 16, 2011 | 47.33 | 47.42 | 46.25 | 46.43 | 219,312 | -0.87(-1.85%) |
Mar 15, 2011 | 47.12 | 47.53 | 46.99 | 47.30 | 166,887 | -0.51(-1.08%) |
Mar 14, 2011 | 47.87 | 47.96 | 47.34 | 47.82 | 215,390 | -0.40(-0.82%) |
Mar 11, 2011 | 47.64 | 48.30 | 47.64 | 48.21 | 82,867 | +0.31(+0.66%) |
Mar 10, 2011 | 48.47 | 48.47 | 47.86 | 47.90 | 119,609 | -1.14(-2.33%) |
Mar 09, 2011 | 49.00 | 49.32 | 48.72 | 49.04 | 71,944 | -0.02(-0.05%) |
Mar 08, 2011 | 48.07 | 49.14 | 48.07 | 49.07 | 120,366 | +1.14(+2.38%) |
Mar 07, 2011 | 48.33 | 48.56 | 47.74 | 47.92 | 147,032 | -0.31(-0.64%) |
Mar 04, 2011 | 48.86 | 48.86 | 47.95 | 48.23 | 109,207 | -0.74(-1.52%) |
Mar 03, 2011 | 48.42 | 49.07 | 48.42 | 48.98 | 94,252 | +1.07(+2.23%) |
Mar 02, 2011 | 47.97 | 48.33 | 47.75 | 47.91 | 104,623 | -0.11(-0.22%) |
Mar 01, 2011 | 49.03 | 49.03 | 48.02 | 48.02 | 124,637 | -0.97(-1.98%) |
Feb 28, 2011 | 49.34 | 49.43 | 48.81 | 48.99 | 54,975 | -0.07(-0.13%) |
Feb 25, 2011 | 48.84 | 49.16 | 48.72 | 49.05 | 72,511 | +0.73(+1.50%) |
Feb 24, 2011 | 48.23 | 48.50 | 47.75 | 48.32 | 279,215 | -0.13(-0.27%) |
Feb 23, 2011 | 48.61 | 49.05 | 47.81 | 48.46 | 248,994 | -0.24(-0.49%) |
Feb 22, 2011 | 49.67 | 49.77 | 48.52 | 48.69 | 123,522 | -1.71(-3.38%) |
Feb 18, 2011 | 50.52 | 50.52 | 50.23 | 50.40 | 63,738 | -0.02(-0.03%) |
Feb 17, 2011 | 50.58 | 50.49 | 50.23 | 50.41 | 86,115 | -0.16(-0.32%) |
Feb 16, 2011 | 50.50 | 50.64 | 50.30 | 50.58 | 117,478 | +0.23(+0.47%) |
Feb 15, 2011 | 50.47 | 50.63 | 50.21 | 50.34 | 65,019 | -0.13(-0.26%) |
Feb 14, 2011 | 50.30 | 50.55 | 50.20 | 50.47 | 69,764 | +0.13(+0.26%) |
Feb 11, 2011 | 49.44 | 50.49 | 49.28 | 50.34 | 107,173 | +0.88(+1.78%) |
Feb 10, 2011 | 49.30 | 49.59 | 49.21 | 49.46 | 44,785 | -0.03(-0.07%) |
Feb 09, 2011 | 49.66 | 49.83 | 49.14 | 49.49 | 165,543 | -0.47(-0.93%) |
Feb 08, 2011 | 49.61 | 50.02 | 49.44 | 49.96 | 128,881 | +0.40(+0.81%) |
Feb 07, 2011 | 48.90 | 49.68 | 48.90 | 49.56 | 108,611 | +0.83(+1.71%) |
Feb 04, 2011 | 48.79 | 48.80 | 48.41 | 48.72 | 58,666 | -0.11(-0.22%) |
Feb 03, 2011 | 48.82 | 48.91 | 48.39 | 48.83 | 98,776 | -0.07(-0.15%) |
Feb 02, 2011 | 49.16 | 49.22 | 48.88 | 48.90 | 142,010 | -0.32(-0.65%) |