Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 51.74 | 53.45 | 51.52 | 53.27 | 2,831,371 | +1.44(+2.79%) |
Apr 28, 2011 | 50.56 | 52.27 | 49.98 | 51.83 | 2,946,171 | +0.96(+1.89%) |
Apr 27, 2011 | 50.47 | 50.97 | 48.61 | 50.86 | 2,386,974 | +0.65(+1.30%) |
Apr 26, 2011 | 50.17 | 50.86 | 49.92 | 50.21 | 1,796,783 | +0.09(+0.19%) |
Apr 25, 2011 | 50.62 | 50.76 | 49.87 | 50.12 | 1,768,124 | -1.04(-2.03%) |
Apr 21, 2011 | 50.87 | 51.32 | 50.11 | 51.16 | 3,554,667 | +1.19(+2.38%) |
Apr 20, 2011 | 50.20 | 50.54 | 49.65 | 49.97 | 1,963,476 | +0.36(+0.72%) |
Apr 19, 2011 | 49.64 | 50.15 | 48.98 | 49.61 | 2,034,119 | +0.00(+0.00%) |
Apr 18, 2011 | 49.51 | 50.07 | 48.88 | 49.61 | 1,636,134 | -0.64(-1.28%) |
Apr 15, 2011 | 50.16 | 50.65 | 49.41 | 50.25 | 2,348,570 | +0.43(+0.87%) |
Apr 14, 2011 | 50.40 | 50.47 | 49.28 | 49.82 | 4,655,128 | -0.98(-1.93%) |
Apr 13, 2011 | 51.52 | 52.12 | 50.29 | 50.80 | 2,962,770 | -0.19(-0.37%) |
Apr 12, 2011 | 52.57 | 52.67 | 50.68 | 50.99 | 4,164,855 | -2.20(-4.13%) |
Apr 11, 2011 | 54.28 | 54.76 | 52.73 | 53.18 | 1,526,491 | -0.92(-1.69%) |
Apr 08, 2011 | 54.73 | 55.30 | 53.67 | 54.10 | 2,273,088 | -0.41(-0.74%) |
Apr 07, 2011 | 53.94 | 54.82 | 53.49 | 54.51 | 1,756,449 | +0.38(+0.70%) |
Apr 06, 2011 | 55.91 | 56.28 | 53.83 | 54.13 | 2,195,638 | -1.41(-2.53%) |
Apr 05, 2011 | 55.04 | 55.70 | 54.90 | 55.53 | 1,855,235 | +0.30(+0.55%) |
Apr 04, 2011 | 55.00 | 55.34 | 54.78 | 55.23 | 1,564,124 | +0.45(+0.83%) |
Apr 01, 2011 | 55.66 | 56.08 | 54.50 | 54.78 | 2,446,598 | -0.39(-0.70%) |
Mar 31, 2011 | 54.64 | 55.45 | 54.24 | 55.17 | 2,560,211 | +0.86(+1.58%) |
Mar 30, 2011 | 54.31 | 54.31 | 54.31 | 54.31 | 4,386,963 | +1.51(+2.86%) |
Mar 29, 2011 | 51.93 | 53.03 | 51.17 | 52.80 | 2,546,299 | +0.82(+1.58%) |
Mar 28, 2011 | 53.47 | 54.02 | 51.88 | 51.98 | 1,810,382 | -1.55(-2.89%) |
Mar 25, 2011 | 52.06 | 53.63 | 51.33 | 53.52 | 2,590,115 | +1.62(+3.13%) |
Mar 24, 2011 | 50.99 | 52.00 | 50.10 | 51.90 | 2,170,273 | +1.26(+2.48%) |
Mar 23, 2011 | 50.54 | 50.92 | 49.99 | 50.65 | 1,779,894 | +0.06(+0.11%) |
Mar 22, 2011 | 49.93 | 50.72 | 49.49 | 50.59 | 2,366,072 | +0.78(+1.57%) |
Mar 21, 2011 | 49.72 | 49.85 | 49.37 | 49.81 | 2,889,017 | +0.42(+0.86%) |
Mar 18, 2011 | 51.24 | 51.40 | 49.06 | 49.38 | 3,969,610 | -1.40(-2.75%) |
Mar 17, 2011 | 49.99 | 51.24 | 49.39 | 50.78 | 3,824,422 | +2.18(+4.49%) |
Mar 16, 2011 | 47.30 | 49.98 | 47.30 | 48.60 | 5,127,481 | +1.28(+2.71%) |
Mar 15, 2011 | 47.75 | 47.92 | 47.11 | 47.31 | 3,256,824 | +0.21(+0.44%) |
Mar 14, 2011 | 45.73 | 47.40 | 45.53 | 47.11 | 3,754,091 | +1.34(+2.93%) |
Mar 11, 2011 | 44.29 | 46.08 | 43.58 | 45.77 | 1,606,164 | +1.32(+2.97%) |
Mar 10, 2011 | 45.98 | 45.98 | 44.06 | 44.45 | 2,351,585 | -2.27(-4.86%) |
Mar 09, 2011 | 45.98 | 46.90 | 45.96 | 46.72 | 1,821,391 | +0.50(+1.08%) |
Mar 08, 2011 | 47.38 | 47.43 | 46.12 | 46.22 | 1,745,300 | -1.07(-2.27%) |
Mar 07, 2011 | 47.76 | 48.32 | 46.67 | 47.29 | 1,792,150 | -0.40(-0.83%) |
Mar 04, 2011 | 47.65 | 48.13 | 46.80 | 47.69 | 2,453,244 | +0.00(+0.00%) |
Mar 03, 2011 | 47.39 | 47.85 | 46.63 | 47.69 | 2,685,161 | +0.68(+1.44%) |
Mar 02, 2011 | 47.27 | 47.59 | 46.45 | 47.01 | 3,317,658 | -0.45(-0.95%) |
Mar 01, 2011 | 48.83 | 49.73 | 47.26 | 47.46 | 7,397,833 | -3.73(-7.29%) |
Feb 28, 2011 | 51.92 | 52.32 | 50.61 | 51.20 | 3,372,313 | +0.02(+0.04%) |
Feb 25, 2011 | 49.45 | 51.35 | 48.56 | 51.18 | 3,011,843 | +2.06(+4.20%) |
Feb 24, 2011 | 49.88 | 50.85 | 48.93 | 49.11 | 3,297,608 | -0.15(-0.31%) |
Feb 23, 2011 | 45.91 | 50.29 | 45.91 | 49.26 | 6,484,511 | +3.38(+7.38%) |
Feb 22, 2011 | 45.75 | 46.50 | 45.39 | 45.88 | 2,719,970 | +0.33(+0.72%) |
Feb 18, 2011 | 45.82 | 45.82 | 45.08 | 45.55 | 1,980,315 | -0.36(-0.78%) |
Feb 17, 2011 | 46.46 | 46.89 | 45.57 | 45.91 | 2,381,163 | -0.46(-1.00%) |
Feb 16, 2011 | 46.17 | 46.50 | 45.87 | 46.37 | 1,867,156 | +0.42(+0.92%) |
Feb 15, 2011 | 46.27 | 46.49 | 45.45 | 45.95 | 2,098,914 | -0.41(-0.89%) |
Feb 14, 2011 | 46.04 | 46.54 | 45.94 | 46.36 | 2,388,501 | +0.37(+0.80%) |
Feb 11, 2011 | 45.99 | 46.58 | 45.74 | 45.99 | 2,079,533 | -0.09(-0.20%) |
Feb 10, 2011 | 44.88 | 46.16 | 44.88 | 46.09 | 2,520,302 | +0.98(+2.17%) |
Feb 09, 2011 | 46.53 | 46.66 | 44.92 | 45.11 | 3,014,300 | -1.69(-3.61%) |
Feb 08, 2011 | 46.18 | 47.09 | 46.01 | 46.79 | 2,233,034 | +0.57(+1.22%) |
Feb 07, 2011 | 46.48 | 47.12 | 46.19 | 46.23 | 1,588,698 | -0.03(-0.06%) |
Feb 04, 2011 | 46.77 | 47.30 | 45.99 | 46.26 | 2,874,406 | -0.58(-1.23%) |
Feb 03, 2011 | 46.22 | 46.97 | 46.01 | 46.83 | 1,458,013 | +0.52(+1.12%) |
Feb 02, 2011 | 46.21 | 46.81 | 46.07 | 46.31 | 1,703,462 | -0.06(-0.12%) |