Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 55.01 | 55.56 | 54.69 | 55.54 | 255,849 | +0.53(+0.96%) |
Apr 28, 2011 | 55.18 | 55.48 | 54.96 | 55.01 | 278,322 | -0.33(-0.61%) |
Apr 27, 2011 | 55.00 | 55.38 | 54.77 | 55.35 | 271,844 | +0.63(+1.14%) |
Apr 26, 2011 | 53.33 | 54.87 | 52.60 | 54.72 | 606,832 | +0.95(+1.77%) |
Apr 25, 2011 | 53.62 | 53.77 | 53.47 | 53.77 | 252,843 | +0.03(+0.05%) |
Apr 21, 2011 | 53.77 | 53.79 | 53.53 | 53.74 | 287,998 | -0.03(-0.05%) |
Apr 20, 2011 | 53.94 | 53.94 | 53.59 | 53.77 | 179,834 | +0.26(+0.48%) |
Apr 19, 2011 | 52.95 | 53.51 | 52.95 | 53.51 | 125,634 | +0.63(+1.18%) |
Apr 18, 2011 | 53.30 | 53.33 | 52.53 | 52.89 | 200,800 | -0.84(-1.56%) |
Apr 15, 2011 | 53.13 | 53.94 | 53.13 | 53.72 | 331,911 | +0.76(+1.43%) |
Apr 14, 2011 | 51.01 | 53.07 | 50.83 | 52.97 | 905,553 | +1.73(+3.37%) |
Apr 13, 2011 | 51.46 | 51.57 | 51.02 | 51.24 | 304,470 | +0.02(+0.03%) |
Apr 12, 2011 | 50.80 | 51.34 | 50.69 | 51.22 | 208,904 | +0.26(+0.50%) |
Apr 11, 2011 | 51.32 | 51.63 | 50.86 | 50.97 | 157,038 | -0.27(-0.53%) |
Apr 08, 2011 | 51.79 | 51.93 | 51.02 | 51.24 | 105,179 | -0.29(-0.56%) |
Apr 07, 2011 | 52.01 | 52.25 | 51.49 | 51.53 | 163,103 | -0.30(-0.58%) |
Apr 06, 2011 | 51.98 | 52.15 | 51.75 | 51.83 | 233,797 | +0.00(+0.00%) |
Apr 05, 2011 | 52.01 | 52.01 | 51.79 | 51.83 | 222,470 | -0.18(-0.34%) |
Apr 04, 2011 | 51.81 | 52.01 | 51.75 | 52.01 | 265,640 | +0.24(+0.46%) |
Apr 01, 2011 | 51.36 | 51.77 | 51.31 | 51.77 | 205,772 | +0.66(+1.29%) |
Mar 31, 2011 | 50.64 | 51.31 | 50.54 | 51.11 | 253,219 | +0.45(+0.89%) |
Mar 30, 2011 | 50.35 | 51.05 | 50.31 | 50.66 | 134,570 | +0.40(+0.79%) |
Mar 29, 2011 | 50.27 | 50.44 | 49.88 | 50.26 | 154,575 | -0.01(-0.02%) |
Mar 28, 2011 | 49.91 | 50.42 | 49.90 | 50.27 | 177,125 | +0.36(+0.72%) |
Mar 25, 2011 | 50.40 | 50.80 | 49.89 | 49.91 | 275,819 | -0.11(-0.23%) |
Mar 24, 2011 | 49.92 | 50.33 | 49.67 | 50.02 | 281,548 | +0.40(+0.80%) |
Mar 23, 2011 | 50.18 | 50.18 | 49.27 | 49.63 | 383,626 | -0.90(-1.78%) |
Mar 22, 2011 | 51.13 | 51.26 | 50.46 | 50.52 | 192,051 | -0.42(-0.83%) |
Mar 21, 2011 | 51.21 | 51.34 | 50.89 | 50.95 | 170,554 | +0.86(+1.72%) |
Mar 18, 2011 | 49.86 | 50.28 | 49.50 | 50.08 | 205,383 | +0.56(+1.12%) |
Mar 17, 2011 | 49.62 | 49.75 | 49.27 | 49.53 | 171,645 | +0.45(+0.92%) |
Mar 16, 2011 | 49.28 | 49.69 | 48.97 | 49.08 | 297,282 | -0.29(-0.59%) |
Mar 15, 2011 | 49.26 | 49.61 | 49.09 | 49.37 | 276,623 | -0.19(-0.39%) |
Mar 14, 2011 | 49.96 | 50.16 | 49.36 | 49.56 | 151,855 | -0.57(-1.14%) |
Mar 11, 2011 | 50.03 | 50.44 | 49.79 | 50.14 | 157,512 | -0.18(-0.35%) |
Mar 10, 2011 | 51.03 | 51.03 | 50.16 | 50.31 | 236,553 | -1.04(-2.03%) |
Mar 09, 2011 | 51.50 | 51.65 | 51.17 | 51.35 | 345,718 | -0.05(-0.10%) |
Mar 08, 2011 | 51.17 | 51.65 | 50.97 | 51.41 | 291,296 | +0.26(+0.50%) |
Mar 07, 2011 | 52.02 | 52.25 | 51.12 | 51.15 | 279,664 | -0.94(-1.81%) |
Mar 04, 2011 | 51.81 | 52.15 | 51.58 | 52.09 | 291,645 | +0.09(+0.17%) |
Mar 03, 2011 | 51.56 | 52.20 | 51.43 | 52.01 | 311,853 | +0.97(+1.90%) |
Mar 02, 2011 | 50.77 | 51.41 | 50.49 | 51.04 | 222,913 | +0.41(+0.80%) |
Mar 01, 2011 | 51.38 | 51.63 | 50.55 | 50.63 | 216,748 | -0.53(-1.04%) |
Feb 28, 2011 | 51.77 | 51.85 | 51.10 | 51.16 | 315,912 | -0.23(-0.44%) |
Feb 25, 2011 | 52.42 | 52.42 | 50.22 | 51.39 | 537,967 | -1.14(-2.17%) |
Feb 24, 2011 | 52.28 | 52.78 | 52.01 | 52.53 | 203,296 | +0.20(+0.39%) |
Feb 23, 2011 | 52.92 | 52.92 | 51.89 | 52.33 | 386,173 | -0.44(-0.83%) |
Feb 22, 2011 | 53.50 | 53.60 | 52.62 | 52.77 | 253,848 | -1.00(-1.86%) |
Feb 18, 2011 | 53.07 | 53.96 | 52.96 | 53.77 | 287,861 | +0.76(+1.44%) |
Feb 17, 2011 | 53.36 | 53.89 | 52.98 | 53.00 | 323,634 | -0.33(-0.62%) |
Feb 16, 2011 | 52.26 | 53.81 | 52.26 | 53.34 | 418,671 | +1.08(+2.06%) |
Feb 15, 2011 | 51.91 | 52.37 | 51.87 | 52.26 | 358,839 | +0.29(+0.56%) |
Feb 14, 2011 | 52.37 | 52.47 | 51.82 | 51.97 | 146,819 | -0.35(-0.67%) |
Feb 11, 2011 | 51.68 | 52.48 | 51.66 | 52.32 | 306,134 | +0.18(+0.35%) |
Feb 10, 2011 | 52.32 | 52.43 | 51.74 | 52.14 | 350,404 | -0.33(-0.63%) |
Feb 09, 2011 | 51.46 | 52.58 | 51.39 | 52.47 | 775,184 | +0.95(+1.84%) |
Feb 08, 2011 | 51.23 | 51.52 | 50.80 | 51.52 | 204,172 | +0.25(+0.48%) |
Feb 07, 2011 | 50.67 | 51.54 | 50.65 | 51.28 | 221,533 | +0.56(+1.11%) |
Feb 04, 2011 | 50.55 | 50.81 | 50.37 | 50.72 | 238,110 | +0.25(+0.49%) |
Feb 03, 2011 | 50.27 | 50.71 | 50.27 | 50.47 | 189,784 | +0.07(+0.14%) |
Feb 02, 2011 | 50.57 | 50.62 | 49.84 | 50.40 | 215,987 | -0.35(-0.69%) |