Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 62.25 | 62.59 | 50.75 | 51.04 | 8,268,922 | -13.57(-21.00%) |
Apr 28, 2011 | 65.84 | 67.52 | 58.07 | 64.61 | 10,867,439 | -2.44(-3.64%) |
Apr 27, 2011 | 56.00 | 71.74 | 54.95 | 67.05 | 9,611,445 | +14.91(+28.60%) |
Apr 26, 2011 | 50.00 | 52.22 | 50.00 | 52.14 | 1,397,323 | +2.28(+4.57%) |
Apr 25, 2011 | 49.56 | 50.23 | 48.67 | 49.86 | 525,794 | +0.11(+0.22%) |
Apr 21, 2011 | 49.90 | 50.15 | 49.22 | 49.75 | 636,269 | +0.06(+0.12%) |
Apr 20, 2011 | 48.96 | 49.76 | 47.94 | 49.69 | 757,880 | +1.89(+3.95%) |
Apr 19, 2011 | 48.80 | 49.34 | 47.55 | 47.80 | 1,046,001 | -0.85(-1.75%) |
Apr 18, 2011 | 45.96 | 49.44 | 45.24 | 48.65 | 1,788,428 | +2.81(+6.13%) |
Apr 15, 2011 | 45.13 | 45.84 | 44.68 | 45.84 | 600,516 | +1.00(+2.23%) |
Apr 14, 2011 | 44.22 | 45.40 | 44.13 | 44.84 | 630,569 | +0.10(+0.22%) |
Apr 13, 2011 | 43.49 | 45.38 | 43.49 | 44.74 | 1,159,502 | +1.89(+4.41%) |
Apr 12, 2011 | 43.50 | 43.90 | 42.60 | 42.85 | 574,181 | -1.06(-2.41%) |
Apr 11, 2011 | 43.01 | 43.92 | 42.55 | 43.91 | 877,257 | +1.21(+2.83%) |
Apr 08, 2011 | 43.96 | 44.25 | 41.83 | 42.70 | 1,109,464 | -0.90(-2.06%) |
Apr 07, 2011 | 44.63 | 44.64 | 42.58 | 43.60 | 1,575,299 | -1.37(-3.05%) |
Apr 06, 2011 | 46.42 | 46.82 | 44.44 | 44.97 | 685,681 | -1.18(-2.56%) |
Apr 05, 2011 | 45.16 | 46.46 | 45.16 | 46.15 | 834,598 | +0.72(+1.58%) |
Apr 04, 2011 | 45.20 | 45.97 | 45.09 | 45.43 | 587,850 | +0.17(+0.38%) |
Apr 01, 2011 | 44.78 | 45.31 | 44.54 | 45.26 | 609,778 | +0.32(+0.71%) |
Mar 31, 2011 | 44.50 | 45.00 | 44.11 | 44.94 | 425,897 | +0.26(+0.58%) |
Mar 30, 2011 | 44.68 | 45.11 | 43.58 | 44.68 | 829,443 | +1.21(+2.78%) |
Mar 29, 2011 | 41.85 | 43.55 | 41.68 | 43.47 | 676,565 | +1.73(+4.14%) |
Mar 28, 2011 | 41.51 | 42.09 | 40.55 | 41.74 | 476,446 | +0.40(+0.97%) |
Mar 25, 2011 | 41.17 | 41.69 | 41.12 | 41.34 | 485,219 | +0.24(+0.58%) |
Mar 24, 2011 | 39.89 | 41.38 | 39.65 | 41.10 | 424,921 | +1.61(+4.08%) |
Mar 23, 2011 | 39.73 | 40.09 | 39.05 | 39.49 | 284,587 | -0.46(-1.15%) |
Mar 22, 2011 | 39.83 | 40.15 | 39.36 | 39.95 | 382,695 | +0.03(+0.08%) |
Mar 21, 2011 | 39.81 | 40.25 | 38.96 | 39.92 | 400,119 | +1.11(+2.86%) |
Mar 18, 2011 | 39.21 | 39.38 | 38.71 | 38.81 | 715,532 | -0.02(-0.05%) |
Mar 17, 2011 | 38.73 | 39.27 | 38.56 | 38.83 | 235,483 | +0.32(+0.83%) |
Mar 16, 2011 | 38.50 | 38.97 | 38.32 | 38.51 | 348,652 | -0.01(-0.03%) |
Mar 15, 2011 | 38.09 | 38.70 | 37.87 | 38.52 | 320,316 | -0.44(-1.13%) |
Mar 14, 2011 | 38.40 | 39.25 | 38.01 | 38.96 | 492,248 | +0.28(+0.72%) |
Mar 11, 2011 | 37.80 | 39.36 | 37.70 | 38.68 | 553,992 | -0.62(-1.58%) |
Mar 10, 2011 | 39.15 | 39.81 | 38.71 | 39.30 | 450,308 | -0.54(-1.36%) |
Mar 09, 2011 | 38.84 | 40.29 | 38.40 | 39.84 | 990,845 | +1.05(+2.71%) |
Mar 08, 2011 | 38.02 | 38.84 | 37.62 | 38.79 | 640,709 | +0.74(+1.94%) |
Mar 07, 2011 | 38.05 | 38.20 | 37.28 | 38.05 | 540,094 | +0.05(+0.13%) |
Mar 04, 2011 | 37.35 | 38.01 | 37.09 | 38.00 | 292,617 | +0.51(+1.36%) |
Mar 03, 2011 | 36.42 | 37.60 | 36.21 | 37.49 | 286,497 | +1.17(+3.22%) |
Mar 02, 2011 | 36.25 | 36.54 | 35.97 | 36.32 | 230,249 | +0.13(+0.36%) |
Mar 01, 2011 | 36.43 | 36.56 | 36.01 | 36.19 | 344,688 | -0.08(-0.22%) |
Feb 28, 2011 | 37.18 | 37.46 | 35.97 | 36.27 | 551,558 | -0.73(-1.97%) |
Feb 25, 2011 | 36.26 | 37.00 | 36.01 | 37.00 | 340,054 | +1.05(+2.92%) |
Feb 24, 2011 | 36.55 | 36.64 | 35.55 | 35.95 | 487,227 | +1.17(+3.36%) |
Feb 23, 2011 | 36.46 | 36.79 | 34.77 | 34.78 | 891,319 | -1.83(-5.00%) |
Feb 22, 2011 | 37.06 | 37.30 | 36.08 | 36.61 | 599,977 | -0.87(-2.32%) |
Feb 18, 2011 | 37.97 | 37.97 | 36.76 | 37.48 | 520,653 | -0.19(-0.50%) |
Feb 17, 2011 | 37.63 | 38.09 | 37.46 | 37.67 | 734,301 | -0.03(-0.08%) |
Feb 16, 2011 | 37.26 | 37.89 | 36.70 | 37.70 | 472,866 | +0.59(+1.59%) |
Feb 15, 2011 | 37.43 | 37.93 | 37.10 | 37.11 | 454,916 | -0.60(-1.59%) |
Feb 14, 2011 | 36.10 | 38.10 | 35.93 | 37.71 | 2,605,260 | +2.40(+6.80%) |
Feb 11, 2011 | 36.84 | 36.91 | 35.20 | 35.31 | 1,036,075 | -1.18(-3.23%) |
Feb 10, 2011 | 34.45 | 36.49 | 34.05 | 36.49 | 672,932 | +2.04(+5.92%) |
Feb 09, 2011 | 34.87 | 35.27 | 34.45 | 34.45 | 498,524 | -0.50(-1.43%) |
Feb 08, 2011 | 34.43 | 35.31 | 34.38 | 34.95 | 342,974 | +0.55(+1.60%) |
Feb 07, 2011 | 34.50 | 34.89 | 34.17 | 34.40 | 192,577 | -0.07(-0.20%) |
Feb 04, 2011 | 34.74 | 34.88 | 34.26 | 34.47 | 267,845 | -0.24(-0.69%) |
Feb 03, 2011 | 34.59 | 34.83 | 33.90 | 34.71 | 308,817 | +0.14(+0.40%) |
Feb 02, 2011 | 33.57 | 34.85 | 33.57 | 34.57 | 375,205 | +0.87(+2.58%) |