Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 52.61 | 53.81 | 51.92 | 52.02 | 373,278 | -0.18(-0.34%) |
Apr 28, 2011 | 50.75 | 52.54 | 50.60 | 52.20 | 559,217 | +1.53(+3.02%) |
Apr 27, 2011 | 49.63 | 50.82 | 49.63 | 50.67 | 214,313 | +1.00(+2.01%) |
Apr 26, 2011 | 48.90 | 50.04 | 48.89 | 49.67 | 332,693 | +0.87(+1.78%) |
Apr 25, 2011 | 48.47 | 48.98 | 48.32 | 48.80 | 172,016 | +0.12(+0.25%) |
Apr 21, 2011 | 48.53 | 49.09 | 48.43 | 48.68 | 155,578 | +0.51(+1.06%) |
Apr 20, 2011 | 47.76 | 48.22 | 47.61 | 48.17 | 123,141 | +0.76(+1.60%) |
Apr 19, 2011 | 47.04 | 47.80 | 47.04 | 47.41 | 128,191 | +0.58(+1.24%) |
Apr 18, 2011 | 47.58 | 47.58 | 46.64 | 46.83 | 287,726 | -1.02(-2.13%) |
Apr 15, 2011 | 47.43 | 48.07 | 47.18 | 47.85 | 196,565 | +0.22(+0.46%) |
Apr 14, 2011 | 47.45 | 47.91 | 47.16 | 47.63 | 332,364 | -0.04(-0.08%) |
Apr 13, 2011 | 49.16 | 49.16 | 47.48 | 47.67 | 312,871 | -1.15(-2.36%) |
Apr 12, 2011 | 49.20 | 49.43 | 48.72 | 48.82 | 222,070 | -0.74(-1.49%) |
Apr 11, 2011 | 49.89 | 50.00 | 49.27 | 49.56 | 258,211 | -0.27(-0.54%) |
Apr 08, 2011 | 50.00 | 50.10 | 49.68 | 49.83 | 212,330 | +0.07(+0.14%) |
Apr 07, 2011 | 49.54 | 50.06 | 49.54 | 49.76 | 193,476 | +0.13(+0.26%) |
Apr 06, 2011 | 49.84 | 50.03 | 49.55 | 49.63 | 235,945 | -0.17(-0.34%) |
Apr 05, 2011 | 49.55 | 50.00 | 49.51 | 49.80 | 183,461 | +0.12(+0.24%) |
Apr 04, 2011 | 49.73 | 49.95 | 49.51 | 49.68 | 163,775 | +0.11(+0.22%) |
Apr 01, 2011 | 49.17 | 49.84 | 48.98 | 49.57 | 252,150 | +0.49(+1.00%) |
Mar 31, 2011 | 48.30 | 49.08 | 48.30 | 49.08 | 263,741 | +0.64(+1.32%) |
Mar 30, 2011 | 48.44 | 48.97 | 48.01 | 48.44 | 335,827 | +0.42(+0.87%) |
Mar 29, 2011 | 47.36 | 48.17 | 47.15 | 48.02 | 205,486 | +0.72(+1.52%) |
Mar 28, 2011 | 47.52 | 47.53 | 46.64 | 47.30 | 217,514 | -0.06(-0.13%) |
Mar 25, 2011 | 46.88 | 47.96 | 46.88 | 47.36 | 209,614 | +0.50(+1.07%) |
Mar 24, 2011 | 46.31 | 47.21 | 46.30 | 46.86 | 237,548 | +0.58(+1.25%) |
Mar 23, 2011 | 46.47 | 46.54 | 46.09 | 46.28 | 158,056 | -0.14(-0.30%) |
Mar 22, 2011 | 46.64 | 46.77 | 46.42 | 46.42 | 252,696 | -0.13(-0.28%) |
Mar 21, 2011 | 46.96 | 47.26 | 46.40 | 46.55 | 223,125 | -0.04(-0.09%) |
Mar 18, 2011 | 46.50 | 47.24 | 46.21 | 46.59 | 369,057 | +0.26(+0.56%) |
Mar 17, 2011 | 46.43 | 46.70 | 46.24 | 46.33 | 245,040 | +0.24(+0.52%) |
Mar 16, 2011 | 45.83 | 46.64 | 45.83 | 46.09 | 345,938 | +0.04(+0.09%) |
Mar 15, 2011 | 45.70 | 47.98 | 45.70 | 46.05 | 274,727 | -0.24(-0.52%) |
Mar 14, 2011 | 45.65 | 46.58 | 45.51 | 46.29 | 313,972 | +0.23(+0.50%) |
Mar 11, 2011 | 46.67 | 46.86 | 45.90 | 46.06 | 330,608 | -0.57(-1.22%) |
Mar 10, 2011 | 47.22 | 47.51 | 46.07 | 46.63 | 337,730 | -0.76(-1.60%) |
Mar 09, 2011 | 47.28 | 48.31 | 47.01 | 47.39 | 427,497 | +0.24(+0.51%) |
Mar 08, 2011 | 48.13 | 48.13 | 47.14 | 47.15 | 437,277 | -0.95(-1.98%) |
Mar 07, 2011 | 48.65 | 48.77 | 47.95 | 48.10 | 242,273 | -0.64(-1.31%) |
Mar 04, 2011 | 49.21 | 49.21 | 48.26 | 48.74 | 214,197 | -0.36(-0.73%) |
Mar 03, 2011 | 48.00 | 49.40 | 47.90 | 49.10 | 213,986 | +1.08(+2.25%) |
Mar 02, 2011 | 48.14 | 48.92 | 47.97 | 48.02 | 262,785 | -0.60(-1.23%) |
Mar 01, 2011 | 48.32 | 48.95 | 48.12 | 48.62 | 223,021 | +0.64(+1.33%) |
Feb 28, 2011 | 48.22 | 48.97 | 47.89 | 47.98 | 207,126 | -0.24(-0.50%) |
Feb 25, 2011 | 48.19 | 48.98 | 47.79 | 48.22 | 374,336 | +0.00(+0.00%) |
Feb 24, 2011 | 50.27 | 50.27 | 47.85 | 48.22 | 546,052 | -0.92(-1.87%) |
Feb 23, 2011 | 50.43 | 50.96 | 49.03 | 49.14 | 243,479 | -1.16(-2.31%) |
Feb 22, 2011 | 50.60 | 51.09 | 50.22 | 50.30 | 165,542 | -0.49(-0.96%) |
Feb 18, 2011 | 50.32 | 51.20 | 50.22 | 50.79 | 184,654 | +0.85(+1.70%) |
Feb 17, 2011 | 50.50 | 50.65 | 48.78 | 49.94 | 569,692 | -0.56(-1.11%) |
Feb 16, 2011 | 50.73 | 51.01 | 50.45 | 50.50 | 134,847 | +0.13(+0.26%) |
Feb 15, 2011 | 50.73 | 51.03 | 50.36 | 50.37 | 190,016 | -0.32(-0.63%) |
Feb 14, 2011 | 50.01 | 51.41 | 49.95 | 50.69 | 164,342 | +0.78(+1.56%) |
Feb 11, 2011 | 49.01 | 50.12 | 49.01 | 49.91 | 119,840 | +0.87(+1.77%) |
Feb 10, 2011 | 48.80 | 49.33 | 48.80 | 49.04 | 287,731 | +0.05(+0.10%) |
Feb 09, 2011 | 48.91 | 49.49 | 48.85 | 48.99 | 139,258 | +0.03(+0.06%) |
Feb 08, 2011 | 48.72 | 49.28 | 48.72 | 48.96 | 152,658 | +0.13(+0.27%) |
Feb 07, 2011 | 48.22 | 49.25 | 48.15 | 48.83 | 196,929 | +0.45(+0.93%) |
Feb 04, 2011 | 47.61 | 48.91 | 47.11 | 48.38 | 304,408 | -0.76(-1.55%) |
Feb 03, 2011 | 49.56 | 49.65 | 48.58 | 49.14 | 252,534 | -0.31(-0.63%) |
Feb 02, 2011 | 49.94 | 50.07 | 49.20 | 49.45 | 177,675 | -0.24(-0.48%) |