Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 51.09 | 51.22 | 50.76 | 51.09 | 1,870,129 | +0.76(+1.51%) |
Apr 28, 2011 | 50.49 | 50.72 | 50.04 | 50.33 | 4,379,283 | -3.75(-6.94%) |
Apr 27, 2011 | 53.16 | 54.14 | 52.93 | 54.08 | 1,537,425 | +0.61(+1.14%) |
Apr 26, 2011 | 53.01 | 53.49 | 52.87 | 53.47 | 1,308,404 | +0.45(+0.85%) |
Apr 25, 2011 | 52.83 | 53.10 | 52.51 | 53.02 | 794,298 | +0.28(+0.53%) |
Apr 21, 2011 | 52.77 | 53.00 | 52.24 | 52.74 | 1,417,786 | +0.93(+1.79%) |
Apr 20, 2011 | 51.67 | 51.91 | 51.58 | 51.82 | 1,638,681 | +1.37(+2.72%) |
Apr 19, 2011 | 50.00 | 50.46 | 49.99 | 50.45 | 1,510,388 | +0.23(+0.46%) |
Apr 18, 2011 | 49.69 | 51.08 | 48.86 | 50.22 | 3,013,231 | -0.49(-0.97%) |
Apr 15, 2011 | 50.53 | 50.86 | 50.40 | 50.71 | 1,620,346 | +0.01(+0.02%) |
Apr 14, 2011 | 49.89 | 50.85 | 49.83 | 50.70 | 1,110,513 | +0.34(+0.68%) |
Apr 13, 2011 | 50.40 | 50.80 | 50.16 | 50.36 | 940,209 | +0.55(+1.10%) |
Apr 12, 2011 | 50.11 | 50.37 | 49.72 | 49.81 | 944,698 | -0.75(-1.49%) |
Apr 11, 2011 | 50.53 | 50.75 | 50.40 | 50.57 | 1,029,196 | +0.19(+0.38%) |
Apr 08, 2011 | 50.61 | 50.61 | 50.15 | 50.38 | 1,192,370 | +0.58(+1.16%) |
Apr 07, 2011 | 49.58 | 50.07 | 49.47 | 49.80 | 1,276,588 | +0.09(+0.19%) |
Apr 06, 2011 | 49.78 | 50.13 | 49.60 | 49.70 | 1,589,661 | -0.28(-0.55%) |
Apr 05, 2011 | 49.31 | 50.06 | 49.16 | 49.98 | 1,830,022 | +0.63(+1.28%) |
Apr 04, 2011 | 49.33 | 49.42 | 49.08 | 49.35 | 913,403 | +0.28(+0.56%) |
Apr 01, 2011 | 48.62 | 49.25 | 48.48 | 49.07 | 1,002,062 | +0.49(+1.01%) |
Mar 31, 2011 | 48.46 | 48.71 | 48.39 | 48.58 | 1,505,778 | -0.02(-0.03%) |
Mar 30, 2011 | 48.59 | 48.59 | 48.56 | 48.59 | 1,047,403 | +0.59(+1.22%) |
Mar 29, 2011 | 47.64 | 48.05 | 47.52 | 48.01 | 1,082,594 | +0.39(+0.81%) |
Mar 28, 2011 | 47.87 | 48.14 | 47.60 | 47.62 | 1,066,917 | -0.07(-0.15%) |
Mar 25, 2011 | 48.02 | 48.53 | 47.65 | 47.69 | 2,787,350 | +0.26(+0.55%) |
Mar 24, 2011 | 46.69 | 47.58 | 46.56 | 47.43 | 2,047,109 | +1.50(+3.28%) |
Mar 23, 2011 | 45.51 | 46.07 | 45.43 | 45.93 | 1,148,719 | +0.01(+0.02%) |
Mar 22, 2011 | 46.00 | 46.12 | 45.77 | 45.92 | 1,347,102 | -0.39(-0.84%) |
Mar 21, 2011 | 46.24 | 46.44 | 46.22 | 46.31 | 3,143,421 | +0.72(+1.58%) |
Mar 18, 2011 | 46.08 | 46.12 | 45.36 | 45.59 | 3,178,716 | +1.27(+2.88%) |
Mar 17, 2011 | 44.87 | 44.87 | 44.22 | 44.31 | 2,540,828 | +0.96(+2.21%) |
Mar 16, 2011 | 44.11 | 45.06 | 42.90 | 43.35 | 6,969,221 | -1.42(-3.17%) |
Mar 15, 2011 | 44.74 | 46.54 | 44.64 | 44.77 | 4,928,500 | -1.77(-3.81%) |
Mar 14, 2011 | 46.37 | 46.64 | 46.16 | 46.54 | 1,588,849 | -0.22(-0.47%) |
Mar 11, 2011 | 46.39 | 46.91 | 46.17 | 46.77 | 1,965,774 | -0.32(-0.67%) |
Mar 10, 2011 | 47.32 | 47.63 | 46.99 | 47.08 | 2,568,484 | -0.19(-0.40%) |
Mar 09, 2011 | 47.40 | 47.58 | 46.93 | 47.27 | 1,691,880 | -0.34(-0.72%) |
Mar 08, 2011 | 47.16 | 47.86 | 46.96 | 47.61 | 1,378,607 | -0.70(-1.46%) |
Mar 07, 2011 | 48.88 | 49.05 | 48.13 | 48.32 | 973,530 | -0.33(-0.68%) |
Mar 04, 2011 | 49.20 | 49.27 | 48.31 | 48.65 | 1,133,634 | -0.17(-0.36%) |
Mar 03, 2011 | 48.73 | 48.96 | 48.48 | 48.82 | 1,741,047 | +0.97(+2.04%) |
Mar 02, 2011 | 47.59 | 48.03 | 47.59 | 47.85 | 2,024,347 | +0.48(+1.02%) |
Mar 01, 2011 | 48.41 | 48.49 | 47.30 | 47.37 | 2,784,408 | -0.45(-0.94%) |
Feb 28, 2011 | 48.48 | 48.52 | 47.60 | 47.82 | 1,862,211 | +0.56(+1.19%) |
Feb 25, 2011 | 46.71 | 47.38 | 46.70 | 47.26 | 905,624 | +0.34(+0.73%) |
Feb 24, 2011 | 46.91 | 47.15 | 46.51 | 46.92 | 1,342,542 | +0.12(+0.25%) |
Feb 23, 2011 | 47.22 | 47.44 | 46.67 | 46.80 | 1,892,361 | -0.10(-0.22%) |
Feb 22, 2011 | 47.36 | 47.60 | 46.85 | 46.90 | 1,554,092 | -0.85(-1.77%) |
Feb 18, 2011 | 47.55 | 47.98 | 47.45 | 47.75 | 1,070,244 | -0.20(-0.41%) |
Feb 17, 2011 | 47.69 | 48.04 | 47.61 | 47.95 | 752,524 | +0.09(+0.18%) |
Feb 16, 2011 | 47.06 | 47.93 | 47.05 | 47.86 | 1,150,311 | +0.91(+1.94%) |
Feb 15, 2011 | 46.99 | 47.30 | 46.79 | 46.95 | 1,596,810 | -0.60(-1.25%) |
Feb 14, 2011 | 47.37 | 47.68 | 47.20 | 47.54 | 1,501,758 | +0.02(+0.03%) |
Feb 11, 2011 | 47.28 | 47.77 | 47.17 | 47.53 | 1,358,593 | +0.61(+1.30%) |
Feb 10, 2011 | 46.40 | 47.06 | 46.24 | 46.92 | 1,134,694 | +0.03(+0.07%) |
Feb 09, 2011 | 46.69 | 47.02 | 46.68 | 46.89 | 815,133 | -0.02(-0.03%) |
Feb 08, 2011 | 46.69 | 47.01 | 46.41 | 46.90 | 930,659 | +0.24(+0.52%) |
Feb 07, 2011 | 46.34 | 46.75 | 46.29 | 46.66 | 1,382,589 | +0.13(+0.27%) |
Feb 04, 2011 | 46.15 | 46.60 | 46.05 | 46.53 | 1,759,061 | +0.33(+0.72%) |
Feb 03, 2011 | 46.73 | 46.40 | 45.91 | 46.20 | 2,819,261 | -0.53(-1.13%) |
Feb 02, 2011 | 46.94 | 47.00 | 46.61 | 46.73 | 4,070,129 | +0.17(+0.36%) |