Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 52.62 | 52.86 | 52.51 | 52.82 | 581,266 | +0.21(+0.40%) |
Apr 28, 2011 | 52.63 | 52.71 | 52.38 | 52.61 | 329,179 | -0.28(-0.52%) |
Apr 27, 2011 | 52.91 | 52.95 | 52.29 | 52.89 | 504,829 | +0.19(+0.36%) |
Apr 26, 2011 | 52.63 | 52.83 | 52.45 | 52.70 | 246,696 | +0.11(+0.20%) |
Apr 25, 2011 | 52.77 | 52.87 | 52.42 | 52.60 | 340,018 | -0.40(-0.75%) |
Apr 21, 2011 | 52.77 | 53.01 | 52.73 | 52.99 | 146,112 | +0.23(+0.43%) |
Apr 20, 2011 | 52.74 | 52.77 | 52.50 | 52.77 | 297,925 | +1.11(+2.14%) |
Apr 19, 2011 | 51.54 | 51.67 | 51.32 | 51.66 | 186,101 | +0.46(+0.89%) |
Apr 18, 2011 | 51.03 | 51.24 | 50.75 | 51.20 | 740,622 | -0.86(-1.66%) |
Apr 15, 2011 | 52.12 | 52.16 | 51.84 | 52.07 | 695,857 | -0.21(-0.41%) |
Apr 14, 2011 | 51.89 | 52.28 | 51.89 | 52.28 | 217,045 | +0.30(+0.58%) |
Apr 13, 2011 | 52.45 | 52.45 | 51.82 | 51.98 | 385,645 | +0.60(+1.17%) |
Apr 12, 2011 | 51.61 | 51.73 | 51.23 | 51.37 | 341,686 | -0.64(-1.24%) |
Apr 11, 2011 | 52.51 | 52.55 | 51.89 | 52.02 | 630,882 | -0.57(-1.08%) |
Apr 08, 2011 | 52.76 | 52.96 | 52.39 | 52.59 | 260,952 | -0.10(-0.19%) |
Apr 07, 2011 | 52.89 | 52.99 | 52.50 | 52.68 | 412,699 | -0.15(-0.29%) |
Apr 06, 2011 | 52.91 | 53.12 | 52.65 | 52.84 | 3,461,189 | +0.00(+0.00%) |
Apr 05, 2011 | 52.64 | 52.99 | 52.60 | 52.84 | 951,471 | -0.01(-0.02%) |
Apr 04, 2011 | 52.76 | 52.87 | 52.53 | 52.85 | 1,803,647 | +0.60(+1.15%) |
Apr 01, 2011 | 51.73 | 52.37 | 51.72 | 52.24 | 3,313,485 | +0.94(+1.83%) |
Mar 31, 2011 | 51.29 | 51.55 | 51.20 | 51.31 | 780,458 | +0.20(+0.38%) |
Mar 30, 2011 | 51.01 | 51.24 | 50.86 | 51.11 | 236,431 | +0.76(+1.50%) |
Mar 29, 2011 | 50.05 | 50.44 | 50.00 | 50.35 | 439,070 | +0.24(+0.49%) |
Mar 28, 2011 | 50.10 | 50.31 | 50.04 | 50.11 | 373,774 | -0.25(-0.50%) |
Mar 25, 2011 | 50.23 | 50.54 | 50.15 | 50.36 | 240,703 | +0.11(+0.23%) |
Mar 24, 2011 | 50.00 | 50.30 | 49.65 | 50.25 | 182,888 | +0.69(+1.40%) |
Mar 23, 2011 | 49.35 | 49.72 | 49.10 | 49.56 | 212,622 | +0.55(+1.13%) |
Mar 22, 2011 | 49.34 | 49.34 | 48.98 | 49.00 | 338,404 | -0.24(-0.50%) |
Mar 21, 2011 | 49.18 | 49.32 | 48.92 | 49.25 | 206,759 | +1.05(+2.18%) |
Mar 18, 2011 | 48.63 | 48.63 | 48.12 | 48.20 | 198,785 | +0.05(+0.10%) |
Mar 17, 2011 | 48.32 | 48.39 | 47.85 | 48.15 | 272,806 | +0.27(+0.56%) |
Mar 16, 2011 | 48.76 | 48.76 | 47.49 | 47.88 | 1,212,357 | -0.94(-1.92%) |
Mar 15, 2011 | 47.90 | 48.97 | 47.80 | 48.82 | 843,247 | -0.93(-1.87%) |
Mar 14, 2011 | 49.36 | 49.78 | 49.34 | 49.74 | 325,525 | +0.12(+0.25%) |
Mar 11, 2011 | 49.15 | 49.74 | 49.12 | 49.62 | 251,238 | +0.18(+0.36%) |
Mar 10, 2011 | 49.87 | 49.96 | 49.36 | 49.44 | 509,696 | -1.25(-2.46%) |
Mar 09, 2011 | 50.61 | 50.75 | 50.35 | 50.69 | 339,309 | +0.07(+0.13%) |
Mar 08, 2011 | 50.11 | 50.82 | 50.00 | 50.62 | 471,390 | +1.04(+2.10%) |
Mar 07, 2011 | 50.41 | 50.41 | 49.51 | 49.58 | 553,798 | -0.68(-1.35%) |
Mar 04, 2011 | 50.36 | 50.42 | 49.89 | 50.26 | 429,261 | +0.15(+0.31%) |
Mar 03, 2011 | 49.83 | 50.20 | 49.63 | 50.10 | 725,773 | +0.81(+1.65%) |
Mar 02, 2011 | 49.11 | 49.43 | 49.00 | 49.29 | 452,580 | +0.36(+0.73%) |
Mar 01, 2011 | 49.44 | 49.62 | 48.83 | 48.93 | 542,519 | -0.06(-0.12%) |
Feb 28, 2011 | 48.95 | 49.10 | 48.74 | 48.99 | 437,727 | +0.08(+0.17%) |
Feb 25, 2011 | 48.53 | 48.95 | 48.53 | 48.90 | 739,498 | +0.64(+1.32%) |
Feb 24, 2011 | 48.36 | 48.38 | 47.90 | 48.27 | 503,147 | -0.17(-0.35%) |
Feb 23, 2011 | 48.68 | 48.70 | 48.03 | 48.44 | 681,537 | -0.09(-0.18%) |
Feb 22, 2011 | 49.10 | 49.29 | 48.25 | 48.53 | 2,163,046 | -1.65(-3.28%) |
Feb 18, 2011 | 50.31 | 50.31 | 50.05 | 50.18 | 310,076 | +0.12(+0.24%) |
Feb 17, 2011 | 49.84 | 50.05 | 49.70 | 50.05 | 269,508 | +0.32(+0.64%) |
Feb 16, 2011 | 49.75 | 49.91 | 49.56 | 49.74 | 953,491 | +0.31(+0.63%) |
Feb 15, 2011 | 49.47 | 49.51 | 49.26 | 49.43 | 283,036 | +0.02(+0.05%) |
Feb 14, 2011 | 49.42 | 49.62 | 49.40 | 49.40 | 1,262,231 | +0.16(+0.33%) |
Feb 11, 2011 | 48.66 | 49.34 | 48.50 | 49.24 | 3,963,234 | +0.18(+0.37%) |
Feb 10, 2011 | 48.81 | 49.09 | 48.57 | 49.06 | 2,750,605 | -0.57(-1.15%) |
Feb 09, 2011 | 49.91 | 50.11 | 49.43 | 49.63 | 2,564,990 | -1.10(-2.17%) |
Feb 08, 2011 | 50.66 | 50.74 | 50.45 | 50.73 | 873,489 | -0.30(-0.59%) |
Feb 07, 2011 | 50.82 | 51.14 | 50.75 | 51.03 | 658,082 | -0.02(-0.03%) |
Feb 04, 2011 | 51.06 | 51.14 | 50.67 | 51.05 | 634,292 | +0.14(+0.27%) |
Feb 03, 2011 | 50.92 | 51.06 | 50.69 | 50.91 | 387,645 | +0.02(+0.05%) |
Feb 02, 2011 | 51.00 | 51.18 | 50.79 | 50.88 | 705,054 | +0.08(+0.16%) |