Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 49.66 | 49.72 | 49.61 | 49.63 | 7,343 | -0.02(-0.05%) |
Apr 28, 2011 | 49.63 | 49.75 | 49.59 | 49.65 | 2,812 | +0.13(+0.26%) |
Apr 27, 2011 | 49.50 | 49.60 | 49.48 | 49.53 | 3,238 | -0.10(-0.20%) |
Apr 26, 2011 | 49.56 | 49.64 | 49.56 | 49.62 | 2,833 | +0.11(+0.23%) |
Apr 25, 2011 | 49.42 | 49.53 | 49.33 | 49.51 | 20,912 | +0.19(+0.38%) |
Apr 21, 2011 | 49.42 | 49.42 | 49.31 | 49.32 | 3,562 | -0.06(-0.11%) |
Apr 20, 2011 | 49.36 | 49.47 | 49.30 | 49.38 | 4,829 | -0.02(-0.05%) |
Apr 19, 2011 | 49.51 | 49.53 | 49.40 | 49.40 | 12,125 | -0.07(-0.15%) |
Apr 18, 2011 | 49.39 | 49.52 | 49.35 | 49.48 | 13,177 | +0.14(+0.29%) |
Apr 15, 2011 | 49.27 | 49.34 | 49.24 | 49.34 | 6,076 | +0.28(+0.57%) |
Apr 14, 2011 | 49.27 | 49.27 | 49.05 | 49.06 | 5,968 | -0.17(-0.34%) |
Apr 13, 2011 | 49.11 | 49.23 | 49.04 | 49.23 | 4,610 | +0.16(+0.33%) |
Apr 12, 2011 | 49.12 | 49.13 | 49.06 | 49.06 | 2,192 | +0.16(+0.33%) |
Apr 11, 2011 | 48.88 | 48.90 | 48.81 | 48.90 | 3,276 | +0.02(+0.03%) |
Apr 08, 2011 | 48.79 | 48.89 | 48.79 | 48.89 | 2,152 | -0.04(-0.08%) |
Apr 07, 2011 | 48.94 | 48.94 | 48.79 | 48.93 | 2,969 | +0.04(+0.08%) |
Apr 06, 2011 | 48.98 | 48.98 | 48.89 | 48.89 | 3,988 | -0.14(-0.28%) |
Apr 05, 2011 | 49.05 | 49.15 | 48.94 | 49.02 | 7,656 | -0.15(-0.31%) |
Apr 04, 2011 | 49.18 | 49.23 | 49.18 | 49.18 | 4,265 | +0.13(+0.26%) |
Apr 01, 2011 | 48.95 | 49.07 | 48.82 | 49.05 | 3,504 | +0.11(+0.22%) |
Mar 31, 2011 | 49.20 | 49.20 | 48.94 | 48.94 | 21,068 | -0.27(-0.54%) |
Mar 30, 2011 | 49.05 | 49.21 | 49.05 | 49.21 | 12,186 | +0.14(+0.28%) |
Mar 29, 2011 | 49.18 | 49.25 | 48.99 | 49.07 | 2,567 | -0.02(-0.04%) |
Mar 28, 2011 | 49.19 | 49.23 | 49.09 | 49.09 | 16,057 | -0.10(-0.20%) |
Mar 25, 2011 | 49.27 | 49.40 | 49.12 | 49.19 | 6,482 | -0.08(-0.16%) |
Mar 24, 2011 | 49.44 | 49.44 | 49.27 | 49.27 | 5,550 | -0.23(-0.46%) |
Mar 23, 2011 | 49.51 | 49.54 | 49.44 | 49.49 | 2,720 | +0.01(+0.02%) |
Mar 22, 2011 | 49.45 | 49.49 | 49.44 | 49.49 | 4,144 | -0.05(-0.10%) |
Mar 21, 2011 | 49.53 | 49.61 | 49.43 | 49.53 | 2,767 | -0.15(-0.30%) |
Mar 18, 2011 | 49.71 | 49.71 | 49.68 | 49.68 | 3,527 | -0.08(-0.15%) |
Mar 17, 2011 | 49.70 | 49.82 | 49.60 | 49.76 | 11,650 | -0.19(-0.37%) |
Mar 16, 2011 | 49.88 | 49.96 | 49.87 | 49.95 | 3,789 | +0.33(+0.66%) |
Mar 15, 2011 | 49.84 | 49.84 | 49.53 | 49.62 | 22,999 | +0.03(+0.06%) |
Mar 14, 2011 | 49.57 | 49.61 | 49.55 | 49.59 | 3,086 | +0.17(+0.34%) |
Mar 11, 2011 | 49.44 | 49.44 | 49.38 | 49.42 | 2,724 | +0.02(+0.03%) |
Mar 10, 2011 | 49.27 | 49.40 | 49.23 | 49.40 | 13,316 | +0.24(+0.48%) |
Mar 09, 2011 | 49.02 | 49.17 | 49.02 | 49.17 | 2,660 | +0.20(+0.41%) |
Mar 08, 2011 | 49.04 | 49.04 | 48.96 | 48.97 | 3,175 | -0.10(-0.20%) |
Mar 07, 2011 | 48.99 | 49.15 | 48.99 | 49.06 | 4,992 | -0.06(-0.12%) |
Mar 04, 2011 | 48.91 | 49.13 | 48.91 | 49.12 | 6,707 | +0.28(+0.58%) |
Mar 03, 2011 | 48.95 | 48.95 | 48.84 | 48.84 | 3,204 | -0.28(-0.58%) |
Mar 02, 2011 | 49.27 | 49.27 | 49.12 | 49.12 | 5,191 | -0.12(-0.24%) |
Mar 01, 2011 | 49.08 | 49.24 | 49.08 | 49.24 | 6,665 | +0.12(+0.25%) |
Feb 28, 2011 | 49.24 | 49.24 | 49.11 | 49.11 | 5,179 | -0.14(-0.28%) |
Feb 25, 2011 | 49.19 | 49.25 | 49.19 | 49.25 | 3,055 | +0.11(+0.22%) |
Feb 24, 2011 | 49.15 | 49.23 | 49.14 | 49.14 | 1,555 | +0.06(+0.12%) |
Feb 23, 2011 | 49.21 | 49.24 | 49.05 | 49.08 | 13,874 | -0.08(-0.17%) |
Feb 22, 2011 | 49.02 | 49.18 | 49.02 | 49.17 | 6,351 | +0.31(+0.63%) |
Feb 18, 2011 | 48.77 | 48.86 | 48.72 | 48.86 | 8,722 | +0.02(+0.03%) |
Feb 17, 2011 | 48.79 | 48.86 | 48.77 | 48.85 | 3,876 | +0.14(+0.28%) |
Feb 16, 2011 | 48.71 | 48.76 | 48.62 | 48.71 | 1,941 | -0.04(-0.08%) |
Feb 15, 2011 | 48.60 | 48.75 | 48.60 | 48.75 | 7,418 | +0.02(+0.05%) |
Feb 14, 2011 | 48.58 | 48.72 | 48.58 | 48.72 | 2,939 | +0.09(+0.18%) |
Feb 11, 2011 | 48.68 | 48.75 | 48.64 | 48.64 | 12,457 | +0.10(+0.20%) |
Feb 10, 2011 | 48.63 | 48.63 | 48.51 | 48.54 | 6,107 | +0.00(+0.00%) |
Feb 09, 2011 | 48.53 | 48.60 | 48.53 | 48.54 | 3,948 | +0.02(+0.05%) |
Feb 08, 2011 | 48.63 | 48.66 | 48.48 | 48.51 | 6,850 | -0.24(-0.50%) |
Feb 07, 2011 | 48.67 | 48.76 | 48.64 | 48.76 | 15,230 | +0.02(+0.03%) |
Feb 04, 2011 | 48.78 | 48.78 | 48.72 | 48.74 | 3,581 | -0.25(-0.51%) |
Feb 03, 2011 | 49.05 | 49.05 | 48.89 | 48.99 | 1,911 | -0.12(-0.24%) |
Feb 02, 2011 | 49.29 | 49.29 | 49.10 | 49.11 | 8,184 | -0.19(-0.39%) |