Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 60.63 | 60.63 | 59.98 | 60.36 | 7,512 | -0.52(-0.86%) |
Apr 28, 2011 | 58.74 | 60.88 | 58.74 | 60.88 | 12,392 | +2.07(+3.51%) |
Apr 27, 2011 | 57.60 | 58.94 | 57.14 | 58.81 | 4,880 | +1.39(+2.43%) |
Apr 26, 2011 | 56.43 | 57.59 | 56.03 | 57.42 | 26,385 | +1.03(+1.83%) |
Apr 25, 2011 | 56.12 | 58.86 | 55.87 | 56.39 | 17,750 | +0.75(+1.34%) |
Apr 21, 2011 | 55.62 | 55.92 | 55.50 | 55.64 | 5,898 | -0.60(-1.08%) |
Apr 20, 2011 | 57.17 | 59.31 | 54.87 | 56.24 | 9,923 | +0.13(+0.24%) |
Apr 19, 2011 | 56.58 | 56.93 | 56.06 | 56.11 | 17,319 | -0.54(-0.95%) |
Apr 18, 2011 | 56.87 | 57.65 | 55.78 | 56.65 | 32,654 | -1.52(-2.61%) |
Apr 15, 2011 | 58.41 | 59.81 | 57.53 | 58.17 | 18,314 | -0.13(-0.23%) |
Apr 14, 2011 | 57.63 | 58.39 | 57.25 | 58.30 | 19,883 | +0.59(+1.02%) |
Apr 13, 2011 | 58.57 | 59.42 | 57.66 | 57.71 | 15,479 | -0.77(-1.32%) |
Apr 12, 2011 | 58.40 | 60.14 | 58.24 | 58.49 | 11,738 | -1.60(-2.67%) |
Apr 11, 2011 | 61.72 | 61.91 | 59.87 | 60.09 | 5,480 | -0.23(-0.38%) |
Apr 08, 2011 | 63.80 | 64.10 | 60.17 | 60.32 | 32,337 | -3.47(-5.44%) |
Apr 07, 2011 | 66.67 | 66.67 | 62.38 | 63.79 | 29,126 | +0.76(+1.21%) |
Apr 06, 2011 | 66.79 | 66.79 | 62.46 | 63.02 | 21,634 | -0.96(-1.50%) |
Apr 05, 2011 | 64.15 | 65.72 | 63.30 | 63.98 | 31,053 | -0.83(-1.28%) |
Apr 04, 2011 | 60.49 | 65.01 | 60.49 | 64.81 | 35,916 | +4.44(+7.36%) |
Apr 01, 2011 | 58.73 | 60.37 | 58.42 | 60.37 | 30,605 | +2.26(+3.89%) |
Mar 31, 2011 | 56.07 | 58.21 | 56.07 | 58.11 | 20,394 | +1.60(+2.84%) |
Mar 30, 2011 | 56.50 | 56.80 | 55.54 | 56.50 | 6,108 | +1.38(+2.50%) |
Mar 29, 2011 | 55.15 | 55.15 | 54.86 | 55.13 | 3,556 | +0.31(+0.57%) |
Mar 28, 2011 | 55.20 | 55.55 | 54.67 | 54.82 | 10,908 | -0.04(-0.08%) |
Mar 25, 2011 | 54.65 | 55.51 | 54.14 | 54.86 | 38,317 | +0.27(+0.49%) |
Mar 24, 2011 | 52.61 | 55.65 | 52.61 | 54.59 | 22,555 | +1.88(+3.58%) |
Mar 23, 2011 | 51.95 | 52.76 | 51.78 | 52.71 | 20,031 | +0.85(+1.63%) |
Mar 22, 2011 | 52.45 | 52.45 | 51.74 | 51.86 | 13,908 | -0.75(-1.42%) |
Mar 21, 2011 | 51.75 | 52.61 | 51.30 | 52.61 | 9,517 | +1.80(+3.54%) |
Mar 18, 2011 | 50.13 | 50.96 | 48.88 | 50.80 | 33,021 | +1.42(+2.87%) |
Mar 17, 2011 | 50.25 | 50.25 | 49.10 | 49.39 | 17,859 | +0.18(+0.37%) |
Mar 16, 2011 | 49.44 | 49.87 | 49.08 | 49.21 | 11,229 | -0.24(-0.49%) |
Mar 15, 2011 | 48.35 | 49.66 | 48.35 | 49.45 | 7,486 | -0.41(-0.82%) |
Mar 14, 2011 | 50.34 | 50.34 | 49.83 | 49.86 | 7,217 | -1.09(-2.14%) |
Mar 11, 2011 | 50.42 | 51.47 | 49.47 | 50.95 | 22,240 | +0.57(+1.13%) |
Mar 10, 2011 | 53.64 | 53.67 | 50.13 | 50.38 | 81,906 | -4.27(-7.82%) |
Mar 09, 2011 | 54.88 | 54.98 | 54.44 | 54.65 | 7,667 | -0.03(-0.06%) |
Mar 08, 2011 | 54.10 | 56.91 | 53.78 | 54.68 | 64,157 | +0.65(+1.21%) |
Mar 07, 2011 | 56.33 | 56.33 | 53.66 | 54.03 | 12,306 | -2.25(-4.00%) |
Mar 04, 2011 | 57.19 | 57.33 | 55.55 | 56.28 | 60,073 | -1.15(-2.00%) |
Mar 03, 2011 | 57.55 | 58.24 | 56.19 | 57.43 | 19,830 | +0.13(+0.23%) |
Mar 02, 2011 | 58.57 | 58.63 | 56.85 | 57.30 | 45,772 | -0.82(-1.41%) |
Mar 01, 2011 | 59.21 | 59.62 | 57.66 | 58.12 | 10,375 | -1.33(-2.24%) |
Feb 28, 2011 | 58.71 | 60.53 | 58.19 | 59.45 | 10,484 | +1.33(+2.29%) |
Feb 25, 2011 | 56.98 | 58.38 | 56.22 | 58.12 | 7,565 | +1.89(+3.37%) |
Feb 24, 2011 | 56.65 | 57.65 | 55.42 | 56.22 | 17,298 | -0.45(-0.80%) |
Feb 23, 2011 | 57.92 | 57.92 | 56.68 | 56.68 | 12,116 | -1.24(-2.14%) |
Feb 22, 2011 | 59.99 | 60.60 | 57.84 | 57.92 | 17,662 | -2.44(-4.04%) |
Feb 18, 2011 | 60.19 | 60.97 | 60.17 | 60.36 | 4,514 | -0.16(-0.27%) |
Feb 17, 2011 | 60.01 | 60.67 | 59.34 | 60.52 | 4,412 | +0.52(+0.87%) |
Feb 16, 2011 | 59.17 | 60.03 | 58.84 | 60.00 | 4,292 | +1.05(+1.78%) |
Feb 15, 2011 | 58.35 | 59.62 | 58.17 | 58.95 | 10,428 | +0.08(+0.13%) |
Feb 14, 2011 | 59.62 | 59.62 | 58.37 | 58.88 | 3,549 | -0.28(-0.48%) |
Feb 11, 2011 | 57.59 | 59.17 | 57.16 | 59.16 | 4,374 | +1.66(+2.88%) |
Feb 10, 2011 | 57.40 | 57.91 | 56.90 | 57.51 | 5,429 | -0.05(-0.09%) |
Feb 09, 2011 | 58.07 | 58.07 | 56.78 | 57.56 | 3,324 | -0.44(-0.75%) |
Feb 08, 2011 | 58.28 | 58.54 | 57.79 | 57.99 | 11,814 | -0.23(-0.40%) |
Feb 07, 2011 | 58.00 | 59.81 | 58.00 | 58.23 | 14,478 | -0.85(-1.45%) |
Feb 04, 2011 | 57.47 | 60.97 | 57.47 | 59.08 | 26,631 | +1.52(+2.65%) |
Feb 03, 2011 | 54.45 | 58.21 | 54.45 | 57.56 | 23,866 | +2.66(+4.85%) |
Feb 02, 2011 | 53.38 | 54.94 | 52.77 | 54.89 | 10,485 | +0.97(+1.80%) |