Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 43.84 | 44.94 | 43.56 | 44.94 | 163,160 | +1.00(+2.29%) |
Apr 28, 2011 | 45.99 | 45.99 | 43.55 | 43.94 | 337,703 | -2.87(-6.13%) |
Apr 27, 2011 | 46.81 | 47.05 | 46.09 | 46.81 | 115,281 | +0.33(+0.72%) |
Apr 26, 2011 | 47.28 | 47.95 | 46.42 | 46.47 | 140,860 | -0.67(-1.42%) |
Apr 25, 2011 | 46.90 | 47.14 | 46.42 | 47.14 | 109,226 | +0.29(+0.61%) |
Apr 21, 2011 | 47.09 | 47.19 | 46.42 | 46.85 | 97,794 | -0.10(-0.20%) |
Apr 20, 2011 | 47.62 | 47.86 | 46.61 | 46.95 | 115,232 | -0.19(-0.41%) |
Apr 19, 2011 | 47.62 | 48.14 | 47.00 | 47.14 | 69,374 | -0.38(-0.80%) |
Apr 18, 2011 | 50.39 | 50.39 | 47.33 | 47.52 | 127,986 | -1.86(-3.78%) |
Apr 15, 2011 | 48.58 | 49.44 | 48.58 | 49.39 | 63,920 | +0.81(+1.67%) |
Apr 14, 2011 | 48.62 | 48.77 | 48.24 | 48.58 | 82,723 | -0.19(-0.39%) |
Apr 13, 2011 | 49.77 | 49.91 | 48.48 | 48.77 | 69,443 | -0.62(-1.26%) |
Apr 12, 2011 | 49.72 | 49.72 | 48.62 | 49.39 | 109,846 | -0.43(-0.86%) |
Apr 11, 2011 | 50.82 | 51.01 | 49.67 | 49.82 | 70,558 | -0.91(-1.79%) |
Apr 08, 2011 | 51.83 | 51.83 | 50.49 | 50.73 | 78,535 | -0.72(-1.39%) |
Apr 07, 2011 | 51.59 | 51.87 | 51.30 | 51.44 | 63,536 | +0.05(+0.09%) |
Apr 06, 2011 | 51.25 | 51.63 | 51.11 | 51.40 | 87,250 | +0.57(+1.13%) |
Apr 05, 2011 | 50.44 | 51.25 | 50.15 | 50.82 | 98,537 | +0.53(+1.05%) |
Apr 04, 2011 | 50.49 | 51.06 | 50.20 | 50.30 | 84,962 | +0.00(+0.00%) |
Apr 01, 2011 | 50.49 | 51.24 | 50.06 | 50.30 | 117,113 | +0.29(+0.57%) |
Mar 31, 2011 | 50.10 | 50.58 | 49.53 | 50.01 | 155,472 | +0.24(+0.48%) |
Mar 30, 2011 | 51.49 | 52.26 | 49.65 | 49.77 | 235,690 | -1.39(-2.71%) |
Mar 29, 2011 | 48.62 | 51.92 | 48.10 | 51.16 | 433,605 | +4.54(+9.74%) |
Mar 28, 2011 | 47.24 | 47.91 | 46.61 | 46.61 | 86,071 | -0.38(-0.81%) |
Mar 25, 2011 | 46.90 | 47.33 | 46.71 | 47.00 | 81,960 | +0.33(+0.72%) |
Mar 24, 2011 | 46.85 | 47.09 | 46.61 | 46.66 | 67,913 | +0.00(+0.00%) |
Mar 23, 2011 | 46.76 | 46.90 | 46.04 | 46.66 | 71,353 | -0.19(-0.41%) |
Mar 22, 2011 | 46.81 | 47.09 | 46.38 | 46.85 | 72,620 | +0.38(+0.82%) |
Mar 21, 2011 | 46.42 | 46.47 | 45.99 | 46.47 | 88,538 | +0.19(+0.41%) |
Mar 18, 2011 | 46.14 | 46.52 | 45.90 | 46.28 | 97,366 | +0.62(+1.36%) |
Mar 17, 2011 | 46.66 | 47.09 | 45.47 | 45.66 | 156,433 | -0.72(-1.55%) |
Mar 16, 2011 | 45.66 | 47.28 | 45.66 | 46.38 | 146,407 | +0.67(+1.46%) |
Mar 15, 2011 | 45.18 | 45.80 | 45.18 | 45.71 | 180,001 | -0.57(-1.24%) |
Mar 14, 2011 | 46.90 | 46.90 | 44.08 | 46.28 | 278,107 | -1.77(-3.68%) |
Mar 11, 2011 | 47.86 | 48.62 | 47.09 | 48.05 | 107,054 | +0.72(+1.52%) |
Mar 10, 2011 | 48.96 | 48.96 | 47.05 | 47.33 | 166,284 | -1.67(-3.41%) |
Mar 09, 2011 | 49.10 | 49.72 | 48.48 | 49.01 | 122,789 | +0.10(+0.20%) |
Mar 08, 2011 | 49.77 | 49.77 | 48.10 | 48.91 | 162,029 | -0.38(-0.78%) |
Mar 07, 2011 | 50.68 | 51.20 | 49.05 | 49.29 | 137,799 | -1.53(-3.01%) |
Mar 04, 2011 | 50.63 | 50.92 | 49.72 | 50.82 | 148,211 | -0.05(-0.09%) |
Mar 03, 2011 | 51.15 | 51.24 | 50.68 | 50.87 | 139,374 | +0.05(+0.09%) |
Mar 02, 2011 | 49.79 | 50.92 | 49.68 | 50.82 | 125,763 | +0.89(+1.78%) |
Mar 01, 2011 | 50.21 | 50.78 | 49.84 | 49.93 | 114,806 | -0.14(-0.28%) |
Feb 28, 2011 | 49.89 | 50.92 | 49.89 | 50.07 | 229,711 | +0.09(+0.19%) |
Feb 25, 2011 | 50.59 | 50.64 | 49.65 | 49.98 | 219,837 | +0.52(+1.04%) |
Feb 24, 2011 | 51.62 | 51.62 | 48.48 | 49.46 | 280,338 | -2.11(-4.09%) |
Feb 23, 2011 | 52.42 | 52.42 | 48.72 | 51.57 | 347,113 | -0.09(-0.18%) |
Feb 22, 2011 | 52.79 | 52.98 | 51.62 | 51.67 | 136,891 | -1.50(-2.82%) |
Feb 18, 2011 | 53.40 | 53.40 | 52.70 | 53.17 | 92,916 | -0.19(-0.35%) |
Feb 17, 2011 | 53.17 | 53.45 | 53.12 | 53.35 | 106,246 | -0.09(-0.18%) |
Feb 16, 2011 | 53.07 | 53.45 | 52.37 | 53.45 | 206,821 | +0.75(+1.42%) |
Feb 15, 2011 | 52.98 | 53.02 | 52.23 | 52.70 | 91,164 | -0.28(-0.53%) |
Feb 14, 2011 | 53.82 | 53.82 | 52.51 | 52.98 | 84,769 | +0.33(+0.62%) |
Feb 11, 2011 | 52.70 | 52.74 | 52.46 | 52.65 | 98,359 | +0.14(+0.27%) |
Feb 10, 2011 | 52.56 | 52.84 | 52.23 | 52.51 | 111,148 | +0.00(+0.00%) |
Feb 09, 2011 | 52.74 | 53.12 | 52.46 | 52.51 | 149,467 | -0.61(-1.15%) |
Feb 08, 2011 | 53.17 | 53.31 | 52.70 | 53.12 | 174,273 | -0.05(-0.09%) |
Feb 07, 2011 | 53.12 | 53.17 | 52.51 | 53.17 | 320,625 | +0.23(+0.44%) |
Feb 04, 2011 | 52.65 | 52.93 | 51.99 | 52.93 | 1,403,514 | -3.51(-6.22%) |
Feb 03, 2011 | 56.40 | 56.44 | 55.98 | 56.44 | 64,527 | +0.09(+0.17%) |
Feb 02, 2011 | 56.02 | 56.44 | 56.02 | 56.35 | 59,418 | -0.05(-0.08%) |