Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 48.17 | 48.34 | 48.13 | 48.26 | 2,574 | -0.04(-0.09%) |
Apr 28, 2011 | 47.82 | 48.33 | 47.82 | 48.31 | 12,377 | +0.38(+0.79%) |
Apr 27, 2011 | 47.46 | 47.96 | 47.46 | 47.93 | 5,785 | +0.50(+1.06%) |
Apr 26, 2011 | 47.30 | 47.52 | 47.17 | 47.42 | 4,690 | +0.33(+0.70%) |
Apr 25, 2011 | 47.06 | 47.20 | 46.99 | 47.10 | 11,840 | -0.08(-0.18%) |
Apr 21, 2011 | 47.25 | 47.25 | 46.94 | 47.18 | 27,648 | +0.41(+0.88%) |
Apr 20, 2011 | 46.55 | 46.98 | 46.55 | 46.77 | 26,043 | +0.98(+2.14%) |
Apr 19, 2011 | 45.71 | 45.82 | 45.64 | 45.79 | 2,669 | +0.35(+0.76%) |
Apr 18, 2011 | 45.25 | 45.44 | 45.09 | 45.44 | 37,060 | -0.68(-1.47%) |
Apr 15, 2011 | 45.85 | 46.16 | 45.78 | 46.12 | 43,104 | +0.12(+0.25%) |
Apr 14, 2011 | 45.66 | 46.00 | 45.59 | 46.00 | 8,052 | +0.26(+0.57%) |
Apr 13, 2011 | 46.03 | 46.03 | 45.58 | 45.74 | 14,227 | +0.17(+0.37%) |
Apr 12, 2011 | 45.69 | 45.69 | 45.40 | 45.57 | 19,174 | -0.07(-0.15%) |
Apr 11, 2011 | 45.90 | 45.92 | 45.61 | 45.64 | 126,715 | -0.32(-0.70%) |
Apr 08, 2011 | 46.18 | 46.25 | 45.76 | 45.96 | 5,124 | +0.02(+0.04%) |
Apr 07, 2011 | 46.25 | 46.35 | 45.82 | 45.94 | 38,356 | -0.33(-0.71%) |
Apr 06, 2011 | 46.27 | 46.50 | 46.13 | 46.27 | 7,559 | -0.08(-0.17%) |
Apr 05, 2011 | 46.04 | 46.39 | 46.04 | 46.35 | 96,886 | +0.04(+0.08%) |
Apr 04, 2011 | 46.24 | 46.35 | 46.20 | 46.31 | 37,263 | +0.11(+0.24%) |
Apr 01, 2011 | 46.12 | 46.42 | 45.92 | 46.20 | 4,936 | +0.21(+0.46%) |
Mar 31, 2011 | 45.97 | 46.09 | 45.68 | 45.99 | 83,760 | -0.20(-0.44%) |
Mar 30, 2011 | 46.03 | 46.24 | 45.88 | 46.20 | 17,605 | +0.57(+1.25%) |
Mar 29, 2011 | 45.04 | 45.62 | 45.04 | 45.62 | 12,347 | +0.40(+0.87%) |
Mar 28, 2011 | 45.41 | 45.49 | 45.23 | 45.23 | 10,741 | -0.11(-0.24%) |
Mar 25, 2011 | 45.67 | 45.74 | 45.30 | 45.34 | 10,354 | -0.48(-1.05%) |
Mar 24, 2011 | 45.25 | 45.82 | 45.25 | 45.82 | 193,528 | +0.72(+1.60%) |
Mar 23, 2011 | 44.73 | 45.19 | 44.45 | 45.10 | 18,295 | +0.35(+0.77%) |
Mar 22, 2011 | 45.23 | 45.23 | 44.72 | 44.75 | 12,291 | -0.42(-0.94%) |
Mar 21, 2011 | 45.18 | 45.31 | 45.11 | 45.18 | 6,099 | +0.91(+2.06%) |
Mar 18, 2011 | 44.70 | 44.70 | 44.22 | 44.26 | 186,790 | +0.03(+0.08%) |
Mar 17, 2011 | 44.30 | 44.56 | 44.07 | 44.23 | 27,801 | +0.79(+1.82%) |
Mar 16, 2011 | 44.29 | 44.30 | 43.13 | 43.44 | 31,857 | -1.27(-2.84%) |
Mar 15, 2011 | 44.27 | 44.83 | 44.27 | 44.71 | 25,291 | -0.38(-0.84%) |
Mar 14, 2011 | 44.98 | 45.09 | 44.62 | 45.09 | 35,899 | -0.82(-1.79%) |
Mar 11, 2011 | 45.59 | 45.91 | 45.57 | 45.91 | 9,902 | -0.01(-0.02%) |
Mar 10, 2011 | 46.17 | 46.17 | 45.79 | 45.92 | 10,644 | -0.77(-1.66%) |
Mar 09, 2011 | 46.45 | 46.74 | 46.38 | 46.69 | 34,147 | +0.26(+0.56%) |
Mar 08, 2011 | 46.07 | 46.62 | 46.07 | 46.43 | 6,483 | +0.12(+0.25%) |
Mar 07, 2011 | 46.62 | 46.95 | 46.03 | 46.31 | 2,576 | -0.29(-0.61%) |
Mar 04, 2011 | 47.05 | 47.05 | 46.40 | 46.60 | 3,382 | -0.49(-1.04%) |
Mar 03, 2011 | 46.80 | 47.13 | 46.73 | 47.09 | 42,674 | +0.74(+1.60%) |
Mar 02, 2011 | 46.46 | 46.50 | 46.10 | 46.35 | 10,559 | +0.03(+0.05%) |
Mar 01, 2011 | 47.02 | 47.07 | 46.32 | 46.32 | 11,644 | -0.69(-1.48%) |
Feb 28, 2011 | 47.06 | 47.11 | 46.73 | 47.02 | 19,221 | +0.39(+0.84%) |
Feb 25, 2011 | 46.60 | 46.75 | 46.53 | 46.62 | 49,272 | +0.48(+1.04%) |
Feb 24, 2011 | 45.98 | 46.15 | 45.60 | 46.15 | 63,897 | +0.13(+0.29%) |
Feb 23, 2011 | 46.46 | 46.46 | 45.72 | 46.01 | 68,356 | -0.56(-1.20%) |
Feb 22, 2011 | 47.26 | 47.39 | 46.57 | 46.57 | 7,022 | -1.22(-2.55%) |
Feb 18, 2011 | 47.61 | 47.84 | 47.43 | 47.78 | 14,596 | +0.14(+0.30%) |
Feb 17, 2011 | 47.21 | 47.66 | 47.21 | 47.64 | 27,052 | +0.09(+0.19%) |
Feb 16, 2011 | 47.41 | 47.62 | 47.41 | 47.55 | 4,258 | +0.30(+0.63%) |
Feb 15, 2011 | 47.36 | 47.36 | 47.15 | 47.25 | 14,526 | -0.10(-0.22%) |
Feb 14, 2011 | 47.41 | 47.41 | 47.28 | 47.35 | 2,130 | -0.01(-0.02%) |
Feb 11, 2011 | 46.76 | 47.38 | 46.76 | 47.36 | 29,814 | +0.42(+0.89%) |
Feb 10, 2011 | 46.71 | 47.00 | 46.64 | 46.95 | 6,536 | +0.01(+0.02%) |
Feb 09, 2011 | 47.09 | 47.22 | 46.94 | 46.94 | 39,842 | +0.07(+0.14%) |
Feb 08, 2011 | 46.70 | 46.87 | 46.67 | 46.87 | 5,652 | +0.62(+1.35%) |
Feb 07, 2011 | 46.09 | 46.50 | 46.08 | 46.25 | 21,501 | +0.26(+0.57%) |
Feb 04, 2011 | 45.78 | 46.03 | 45.78 | 45.99 | 6,007 | +0.00(+0.00%) |
Feb 03, 2011 | 45.75 | 45.99 | 45.51 | 45.99 | 2,762 | +0.38(+0.83%) |
Feb 02, 2011 | 45.69 | 45.73 | 45.51 | 45.61 | 16,477 | -0.21(-0.46%) |