Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 50.23 | 50.43 | 50.17 | 50.27 | 31,162 | -0.08(-0.16%) |
Apr 28, 2011 | 50.30 | 50.44 | 50.24 | 50.35 | 78,422 | +0.05(+0.10%) |
Apr 27, 2011 | 50.27 | 50.49 | 50.10 | 50.30 | 92,637 | +0.30(+0.60%) |
Apr 26, 2011 | 49.72 | 50.00 | 49.45 | 50.00 | 26,660 | +0.28(+0.56%) |
Apr 25, 2011 | 49.14 | 49.94 | 49.39 | 49.72 | 15,901 | +0.59(+1.20%) |
Apr 21, 2011 | 49.46 | 49.57 | 48.92 | 49.13 | 42,609 | -0.17(-0.34%) |
Apr 20, 2011 | 50.11 | 50.14 | 49.21 | 49.30 | 39,436 | -0.41(-0.82%) |
Apr 19, 2011 | 49.44 | 49.83 | 49.44 | 49.71 | 11,187 | +0.32(+0.65%) |
Apr 18, 2011 | 50.04 | 50.04 | 49.02 | 49.39 | 26,109 | -0.66(-1.32%) |
Apr 15, 2011 | 49.82 | 50.49 | 49.82 | 50.05 | 61,632 | +0.08(+0.16%) |
Apr 14, 2011 | 49.88 | 50.07 | 49.56 | 49.97 | 31,114 | -0.01(-0.02%) |
Apr 13, 2011 | 48.80 | 49.99 | 48.40 | 49.98 | 128,679 | +1.41(+2.90%) |
Apr 12, 2011 | 48.92 | 49.06 | 48.25 | 48.57 | 45,971 | -0.42(-0.86%) |
Apr 11, 2011 | 49.34 | 49.47 | 48.98 | 48.99 | 40,265 | -0.59(-1.19%) |
Apr 08, 2011 | 49.35 | 49.70 | 49.33 | 49.58 | 48,185 | +0.13(+0.26%) |
Apr 07, 2011 | 50.05 | 50.19 | 49.40 | 49.45 | 52,642 | -0.70(-1.40%) |
Apr 06, 2011 | 50.20 | 50.33 | 49.98 | 50.15 | 38,302 | -0.07(-0.14%) |
Apr 05, 2011 | 50.30 | 50.54 | 50.00 | 50.22 | 62,938 | -0.17(-0.34%) |
Apr 04, 2011 | 50.75 | 50.75 | 50.33 | 50.39 | 65,530 | -0.36(-0.71%) |
Apr 01, 2011 | 50.74 | 50.76 | 50.57 | 50.75 | 59,861 | +0.13(+0.26%) |
Mar 31, 2011 | 50.85 | 50.98 | 50.60 | 50.62 | 56,260 | -0.36(-0.71%) |
Mar 30, 2011 | 50.45 | 50.98 | 50.45 | 50.98 | 62,246 | +0.09(+0.18%) |
Mar 29, 2011 | 50.82 | 50.99 | 50.74 | 50.89 | 56,676 | -0.01(-0.02%) |
Mar 28, 2011 | 51.23 | 51.48 | 50.86 | 50.90 | 90,563 | -0.20(-0.39%) |
Mar 25, 2011 | 50.99 | 51.22 | 50.81 | 51.10 | 42,227 | +0.19(+0.37%) |
Mar 24, 2011 | 51.07 | 51.26 | 50.80 | 50.91 | 108,581 | -0.12(-0.24%) |
Mar 23, 2011 | 51.70 | 51.70 | 51.00 | 51.03 | 65,795 | -0.59(-1.14%) |
Mar 22, 2011 | 51.69 | 51.72 | 51.50 | 51.62 | 29,255 | +0.02(+0.04%) |
Mar 21, 2011 | 51.31 | 51.73 | 51.47 | 51.60 | 83,856 | +0.90(+1.78%) |
Mar 18, 2011 | 51.75 | 51.75 | 50.65 | 50.70 | 99,419 | -0.74(-1.44%) |
Mar 17, 2011 | 50.29 | 51.66 | 50.13 | 51.44 | 63,555 | +1.51(+3.02%) |
Mar 16, 2011 | 50.20 | 50.27 | 49.50 | 49.93 | 259,045 | -0.27(-0.54%) |
Mar 15, 2011 | 50.03 | 50.45 | 49.75 | 50.20 | 92,969 | -0.77(-1.51%) |
Mar 14, 2011 | 51.70 | 51.81 | 50.64 | 50.97 | 54,051 | -0.73(-1.41%) |
Mar 11, 2011 | 52.00 | 52.18 | 51.58 | 51.70 | 154,112 | -0.48(-0.92%) |
Mar 10, 2011 | 53.40 | 53.43 | 51.01 | 52.18 | 121,579 | -1.19(-2.23%) |
Mar 09, 2011 | 54.60 | 54.86 | 53.35 | 53.37 | 85,884 | -0.93(-1.71%) |
Mar 08, 2011 | 54.64 | 54.64 | 53.65 | 54.30 | 138,808 | -0.65(-1.18%) |
Mar 07, 2011 | 54.84 | 55.35 | 54.63 | 54.95 | 82,920 | +0.55(+1.01%) |
Mar 04, 2011 | 55.00 | 55.00 | 54.40 | 54.40 | 43,814 | -0.26(-0.48%) |
Mar 03, 2011 | 53.90 | 54.70 | 53.90 | 54.66 | 35,690 | +0.84(+1.56%) |
Mar 02, 2011 | 54.05 | 54.19 | 53.75 | 53.82 | 30,583 | -0.30(-0.55%) |
Mar 01, 2011 | 53.70 | 54.29 | 53.50 | 54.12 | 30,993 | +0.48(+0.89%) |
Feb 28, 2011 | 54.18 | 54.49 | 53.46 | 53.64 | 49,625 | -0.29(-0.54%) |
Feb 25, 2011 | 53.42 | 54.09 | 53.40 | 53.93 | 63,609 | +0.63(+1.18%) |
Feb 24, 2011 | 53.15 | 54.26 | 53.15 | 53.30 | 80,054 | +0.13(+0.24%) |
Feb 23, 2011 | 53.67 | 54.19 | 53.16 | 53.17 | 70,577 | -0.73(-1.35%) |
Feb 22, 2011 | 54.25 | 54.50 | 53.69 | 53.90 | 68,321 | -0.60(-1.10%) |
Feb 18, 2011 | 55.00 | 55.03 | 54.50 | 54.50 | 32,783 | -0.53(-0.96%) |
Feb 17, 2011 | 54.89 | 55.12 | 54.81 | 55.03 | 31,374 | -0.02(-0.04%) |
Feb 16, 2011 | 54.85 | 55.19 | 54.77 | 55.05 | 66,510 | +0.23(+0.42%) |
Feb 15, 2011 | 55.01 | 55.01 | 54.57 | 54.82 | 33,621 | -0.03(-0.05%) |
Feb 14, 2011 | 54.50 | 55.07 | 54.36 | 54.85 | 54,764 | +0.32(+0.59%) |
Feb 11, 2011 | 54.65 | 54.65 | 53.98 | 54.53 | 82,848 | +0.04(+0.07%) |
Feb 10, 2011 | 55.39 | 55.39 | 54.16 | 54.49 | 90,712 | -0.95(-1.71%) |
Feb 09, 2011 | 55.50 | 55.83 | 55.15 | 55.44 | 76,747 | +0.00(+0.00%) |
Feb 08, 2011 | 54.32 | 55.87 | 54.32 | 55.44 | 106,496 | +0.54(+0.98%) |
Feb 07, 2011 | 54.72 | 55.00 | 54.06 | 54.90 | 46,760 | +0.48(+0.88%) |
Feb 04, 2011 | 54.02 | 54.74 | 53.81 | 54.42 | 24,672 | +0.39(+0.72%) |
Feb 03, 2011 | 54.00 | 54.03 | 53.60 | 54.03 | 130,146 | -0.09(-0.17%) |
Feb 02, 2011 | 53.27 | 54.17 | 53.10 | 54.12 | 90,724 | +0.85(+1.60%) |