Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 52.09 | 52.24 | 52.02 | 52.19 | 1,178,022 | +0.10(+0.18%) |
Apr 28, 2011 | 51.84 | 52.15 | 51.78 | 52.09 | 1,255,635 | +0.33(+0.63%) |
Apr 27, 2011 | 51.60 | 51.89 | 51.40 | 51.77 | 2,274,853 | +0.31(+0.60%) |
Apr 26, 2011 | 51.14 | 51.55 | 51.10 | 51.46 | 1,439,096 | +0.47(+0.93%) |
Apr 25, 2011 | 51.04 | 51.05 | 50.84 | 50.98 | 1,070,178 | -0.02(-0.04%) |
Apr 21, 2011 | 51.07 | 51.09 | 50.69 | 51.01 | 992,377 | +0.16(+0.31%) |
Apr 20, 2011 | 50.95 | 50.98 | 50.75 | 50.85 | 1,693,758 | +0.54(+1.07%) |
Apr 19, 2011 | 50.12 | 50.34 | 50.01 | 50.31 | 1,520,636 | +0.27(+0.55%) |
Apr 18, 2011 | 50.01 | 50.16 | 49.72 | 50.04 | 1,758,518 | -0.67(-1.31%) |
Apr 15, 2011 | 50.53 | 50.78 | 50.44 | 50.70 | 2,016,368 | +0.33(+0.66%) |
Apr 14, 2011 | 50.10 | 50.47 | 49.91 | 50.37 | 1,508,046 | +0.01(+0.03%) |
Apr 13, 2011 | 50.72 | 50.75 | 50.21 | 50.35 | 1,726,640 | -0.10(-0.19%) |
Apr 12, 2011 | 50.53 | 50.64 | 50.27 | 50.45 | 1,619,987 | -0.39(-0.76%) |
Apr 11, 2011 | 51.07 | 51.25 | 50.73 | 50.84 | 1,142,600 | -0.19(-0.36%) |
Apr 08, 2011 | 51.40 | 51.46 | 50.83 | 51.02 | 1,173,003 | -0.18(-0.35%) |
Apr 07, 2011 | 51.29 | 51.43 | 50.98 | 51.20 | 1,409,511 | -0.13(-0.26%) |
Apr 06, 2011 | 51.41 | 51.44 | 51.15 | 51.33 | 7,726,075 | +0.13(+0.25%) |
Apr 05, 2011 | 51.11 | 51.40 | 51.07 | 51.21 | 1,382,133 | -0.01(-0.01%) |
Apr 04, 2011 | 51.26 | 51.35 | 51.07 | 51.21 | 1,050,816 | +0.07(+0.13%) |
Apr 01, 2011 | 51.18 | 51.35 | 51.04 | 51.15 | 1,518,843 | +0.27(+0.54%) |
Mar 31, 2011 | 50.92 | 51.04 | 50.84 | 50.87 | 2,861,579 | -0.11(-0.22%) |
Mar 30, 2011 | 50.98 | 50.98 | 50.98 | 50.98 | 1,579,665 | +0.44(+0.86%) |
Mar 29, 2011 | 50.22 | 50.57 | 50.02 | 50.55 | 1,062,784 | +0.33(+0.66%) |
Mar 28, 2011 | 50.50 | 50.59 | 50.21 | 50.21 | 1,659,416 | -0.16(-0.31%) |
Mar 25, 2011 | 50.27 | 50.56 | 50.16 | 50.37 | 2,175,337 | +0.21(+0.41%) |
Mar 24, 2011 | 50.05 | 50.25 | 49.70 | 50.16 | 1,413,180 | +0.40(+0.80%) |
Mar 23, 2011 | 49.61 | 49.90 | 49.31 | 49.76 | 2,958,416 | +0.04(+0.07%) |
Mar 22, 2011 | 49.99 | 50.01 | 49.73 | 49.73 | 2,309,772 | -0.18(-0.37%) |
Mar 21, 2011 | 49.90 | 49.99 | 49.82 | 49.91 | 3,633,119 | +0.64(+1.30%) |
Mar 18, 2011 | 49.59 | 49.59 | 49.15 | 49.27 | 2,316,872 | +0.35(+0.71%) |
Mar 17, 2011 | 49.03 | 49.11 | 48.59 | 48.92 | 2,196,270 | +0.46(+0.96%) |
Mar 16, 2011 | 48.98 | 49.13 | 47.98 | 48.46 | 4,553,606 | -0.66(-1.35%) |
Mar 15, 2011 | 48.91 | 49.38 | 48.85 | 49.12 | 2,796,886 | -0.52(-1.04%) |
Mar 14, 2011 | 49.59 | 49.75 | 49.27 | 49.64 | 2,129,264 | -0.34(-0.68%) |
Mar 11, 2011 | 49.46 | 50.12 | 49.42 | 49.98 | 2,213,542 | +0.35(+0.70%) |
Mar 10, 2011 | 50.08 | 50.08 | 49.59 | 49.63 | 2,120,581 | -0.95(-1.88%) |
Mar 09, 2011 | 50.49 | 50.72 | 50.26 | 50.58 | 2,054,320 | -0.01(-0.03%) |
Mar 08, 2011 | 50.18 | 50.72 | 49.99 | 50.60 | 4,719,082 | +0.58(+1.16%) |
Mar 07, 2011 | 50.54 | 50.63 | 49.78 | 50.01 | 2,629,276 | -0.34(-0.68%) |
Mar 04, 2011 | 50.77 | 50.77 | 50.03 | 50.36 | 3,874,970 | -0.43(-0.85%) |
Mar 03, 2011 | 50.37 | 50.83 | 50.32 | 50.79 | 1,688,416 | +0.88(+1.76%) |
Mar 02, 2011 | 49.81 | 50.15 | 49.70 | 49.91 | 2,553,229 | +0.07(+0.15%) |
Mar 01, 2011 | 50.82 | 50.88 | 49.84 | 49.84 | 2,881,106 | -0.89(-1.76%) |
Feb 28, 2011 | 50.45 | 50.73 | 50.41 | 50.73 | 2,764,933 | +0.41(+0.81%) |
Feb 25, 2011 | 49.92 | 50.34 | 49.91 | 50.32 | 2,293,220 | +0.57(+1.14%) |
Feb 24, 2011 | 49.75 | 49.92 | 49.29 | 49.76 | 2,911,892 | -0.08(-0.16%) |
Feb 23, 2011 | 50.06 | 50.21 | 49.49 | 49.84 | 4,424,514 | -0.21(-0.41%) |
Feb 22, 2011 | 50.53 | 50.82 | 49.91 | 50.04 | 6,436,889 | -1.04(-2.04%) |
Feb 18, 2011 | 51.09 | 51.13 | 50.91 | 51.08 | 2,041,885 | +0.07(+0.14%) |
Feb 17, 2011 | 50.63 | 51.07 | 50.63 | 51.01 | 1,794,219 | +0.24(+0.46%) |
Feb 16, 2011 | 50.69 | 50.81 | 50.52 | 50.77 | 2,293,933 | +0.28(+0.55%) |
Feb 15, 2011 | 50.41 | 50.57 | 50.36 | 50.49 | 1,537,800 | -0.12(-0.23%) |
Feb 14, 2011 | 50.51 | 50.64 | 50.37 | 50.61 | 1,835,150 | +0.11(+0.22%) |
Feb 11, 2011 | 50.02 | 50.58 | 49.97 | 50.50 | 1,936,640 | +0.29(+0.59%) |
Feb 10, 2011 | 49.88 | 50.25 | 49.83 | 50.21 | 2,747,879 | +0.08(+0.16%) |
Feb 09, 2011 | 50.16 | 50.29 | 49.89 | 50.12 | 3,271,196 | -0.19(-0.38%) |
Feb 08, 2011 | 50.10 | 50.33 | 49.98 | 50.32 | 2,204,493 | +0.24(+0.47%) |
Feb 07, 2011 | 49.84 | 50.20 | 49.83 | 50.08 | 2,213,688 | +0.34(+0.68%) |
Feb 04, 2011 | 49.70 | 49.75 | 49.40 | 49.74 | 1,807,980 | +0.07(+0.13%) |
Feb 03, 2011 | 49.49 | 49.75 | 49.21 | 49.67 | 2,569,721 | +0.09(+0.18%) |
Feb 02, 2011 | 49.59 | 49.73 | 49.55 | 49.59 | 1,583,032 | -0.13(-0.25%) |