Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 46.77 | 47.29 | 46.68 | 47.03 | 1,636,240 | +0.49(+1.05%) |
Apr 28, 2011 | 47.12 | 47.54 | 46.14 | 46.54 | 1,388,860 | -0.62(-1.32%) |
Apr 27, 2011 | 47.09 | 47.22 | 45.08 | 47.16 | 2,700,963 | +0.60(+1.30%) |
Apr 26, 2011 | 48.79 | 48.85 | 46.17 | 46.55 | 5,145,906 | +1.71(+3.81%) |
Apr 25, 2011 | 44.67 | 45.05 | 44.12 | 44.85 | 1,619,710 | +0.48(+1.09%) |
Apr 21, 2011 | 43.83 | 44.40 | 43.53 | 44.36 | 2,447,253 | +0.67(+1.53%) |
Apr 20, 2011 | 43.11 | 43.85 | 42.78 | 43.69 | 1,845,078 | +1.37(+3.24%) |
Apr 19, 2011 | 41.22 | 42.40 | 41.22 | 42.32 | 1,103,345 | +1.23(+3.00%) |
Apr 18, 2011 | 41.65 | 41.85 | 40.39 | 41.09 | 1,580,644 | -1.32(-3.10%) |
Apr 15, 2011 | 42.15 | 42.47 | 41.49 | 42.40 | 1,822,782 | +0.40(+0.95%) |
Apr 14, 2011 | 40.91 | 42.40 | 40.77 | 42.00 | 2,774,398 | +0.84(+2.04%) |
Apr 13, 2011 | 41.86 | 42.14 | 40.86 | 41.16 | 1,723,697 | -0.39(-0.94%) |
Apr 12, 2011 | 42.40 | 42.49 | 41.30 | 41.55 | 1,313,402 | -1.21(-2.83%) |
Apr 11, 2011 | 43.54 | 43.72 | 42.50 | 42.76 | 1,102,937 | -0.53(-1.23%) |
Apr 08, 2011 | 44.21 | 44.48 | 42.94 | 43.29 | 1,102,743 | -0.67(-1.52%) |
Apr 07, 2011 | 44.02 | 44.80 | 43.85 | 43.96 | 1,333,768 | -0.05(-0.11%) |
Apr 06, 2011 | 44.67 | 44.74 | 43.60 | 44.01 | 1,028,087 | -0.36(-0.81%) |
Apr 05, 2011 | 44.92 | 45.07 | 44.32 | 44.37 | 1,301,978 | -0.64(-1.42%) |
Apr 04, 2011 | 44.97 | 45.18 | 44.71 | 45.01 | 1,074,115 | +0.13(+0.29%) |
Apr 01, 2011 | 45.63 | 45.63 | 44.72 | 44.88 | 1,883,356 | -0.02(-0.04%) |
Mar 31, 2011 | 44.52 | 45.76 | 44.52 | 44.90 | 2,134,762 | +0.67(+1.51%) |
Mar 30, 2011 | 44.18 | 44.41 | 43.76 | 44.23 | 1,078,548 | +0.30(+0.69%) |
Mar 29, 2011 | 44.19 | 44.25 | 43.60 | 43.92 | 955,294 | -0.38(-0.85%) |
Mar 28, 2011 | 44.52 | 44.91 | 44.27 | 44.30 | 1,220,985 | -0.12(-0.28%) |
Mar 25, 2011 | 44.09 | 44.69 | 43.70 | 44.42 | 1,513,350 | +0.39(+0.89%) |
Mar 24, 2011 | 43.73 | 44.06 | 43.01 | 44.03 | 863,453 | +0.69(+1.58%) |
Mar 23, 2011 | 42.81 | 43.50 | 42.64 | 43.34 | 1,010,786 | +0.53(+1.24%) |
Mar 22, 2011 | 42.99 | 43.07 | 42.31 | 42.81 | 1,065,198 | -0.04(-0.10%) |
Mar 21, 2011 | 42.60 | 42.99 | 42.45 | 42.85 | 1,343,093 | +0.93(+2.22%) |
Mar 18, 2011 | 42.25 | 42.73 | 41.85 | 41.92 | 1,735,453 | +0.33(+0.81%) |
Mar 17, 2011 | 41.80 | 41.89 | 41.15 | 41.59 | 1,377,842 | +0.96(+2.35%) |
Mar 16, 2011 | 40.69 | 41.78 | 40.13 | 40.63 | 1,451,050 | -0.35(-0.86%) |
Mar 15, 2011 | 40.75 | 41.46 | 39.63 | 40.98 | 2,770,343 | -0.84(-2.01%) |
Mar 14, 2011 | 41.54 | 42.45 | 41.17 | 41.82 | 1,434,378 | -0.04(-0.10%) |
Mar 11, 2011 | 41.44 | 42.22 | 40.73 | 41.87 | 1,961,080 | +0.06(+0.14%) |
Mar 10, 2011 | 42.96 | 42.96 | 41.65 | 41.81 | 2,339,712 | -1.86(-4.26%) |
Mar 09, 2011 | 44.89 | 44.99 | 43.54 | 43.67 | 1,802,561 | -1.25(-2.78%) |
Mar 08, 2011 | 44.36 | 45.36 | 43.69 | 44.92 | 1,523,804 | +0.66(+1.49%) |
Mar 07, 2011 | 45.83 | 45.83 | 44.00 | 44.26 | 1,267,924 | -1.00(-2.20%) |
Mar 04, 2011 | 45.65 | 45.76 | 44.46 | 45.25 | 1,020,744 | -0.25(-0.56%) |
Mar 03, 2011 | 44.15 | 46.04 | 44.15 | 45.51 | 1,791,370 | +1.84(+4.21%) |
Mar 02, 2011 | 43.53 | 44.16 | 42.93 | 43.67 | 1,469,265 | -0.15(-0.34%) |
Mar 01, 2011 | 44.96 | 45.03 | 43.36 | 43.82 | 1,672,543 | -0.92(-2.06%) |
Feb 28, 2011 | 44.63 | 44.86 | 44.10 | 44.74 | 2,119,920 | +0.69(+1.58%) |
Feb 25, 2011 | 43.29 | 44.16 | 43.27 | 44.05 | 1,290,036 | +0.90(+2.08%) |
Feb 24, 2011 | 43.29 | 43.74 | 41.88 | 43.15 | 1,763,690 | -0.08(-0.19%) |
Feb 23, 2011 | 43.85 | 43.92 | 41.96 | 43.23 | 2,062,301 | -0.59(-1.34%) |
Feb 22, 2011 | 45.74 | 45.98 | 43.58 | 43.82 | 1,979,458 | -2.45(-5.30%) |
Feb 18, 2011 | 46.60 | 46.60 | 45.52 | 46.27 | 1,744,935 | -0.10(-0.21%) |
Feb 17, 2011 | 45.59 | 46.72 | 45.29 | 46.37 | 2,560,783 | +0.68(+1.48%) |
Feb 16, 2011 | 44.69 | 46.19 | 44.54 | 45.69 | 3,839,202 | +1.89(+4.33%) |
Feb 15, 2011 | 43.81 | 44.33 | 43.60 | 43.79 | 2,810,030 | -0.15(-0.33%) |
Feb 14, 2011 | 44.08 | 44.20 | 43.40 | 43.94 | 1,717,864 | -0.16(-0.37%) |
Feb 11, 2011 | 43.38 | 44.14 | 42.95 | 44.10 | 1,844,732 | +0.95(+2.20%) |
Feb 10, 2011 | 42.67 | 43.29 | 42.38 | 43.16 | 2,116,863 | +0.82(+1.95%) |
Feb 09, 2011 | 42.86 | 43.58 | 42.14 | 42.33 | 2,652,558 | -0.39(-0.92%) |
Feb 08, 2011 | 42.49 | 44.14 | 42.14 | 42.72 | 4,106,473 | -0.94(-2.15%) |
Feb 07, 2011 | 42.78 | 43.83 | 42.74 | 43.66 | 1,914,317 | +1.01(+2.37%) |
Feb 04, 2011 | 41.91 | 42.73 | 41.84 | 42.65 | 937,712 | +0.77(+1.83%) |
Feb 03, 2011 | 41.65 | 42.22 | 41.18 | 41.88 | 1,202,984 | +0.25(+0.61%) |
Feb 02, 2011 | 41.70 | 42.38 | 41.51 | 41.63 | 1,927,790 | -0.20(-0.47%) |