Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 47.50 | 47.72 | 45.04 | 46.21 | 872,547 | -0.21(-0.45%) |
Apr 28, 2011 | 45.17 | 46.60 | 45.01 | 46.42 | 533,133 | +1.22(+2.70%) |
Apr 27, 2011 | 44.22 | 45.35 | 44.22 | 45.20 | 409,606 | +0.97(+2.19%) |
Apr 26, 2011 | 43.97 | 44.50 | 43.61 | 44.23 | 468,226 | -0.04(-0.09%) |
Apr 25, 2011 | 43.66 | 44.84 | 43.66 | 44.27 | 618,174 | -0.41(-0.92%) |
Apr 21, 2011 | 45.17 | 45.23 | 44.40 | 44.68 | 159,385 | -0.09(-0.20%) |
Apr 20, 2011 | 45.00 | 45.66 | 44.62 | 44.77 | 197,572 | +0.37(+0.83%) |
Apr 19, 2011 | 44.80 | 45.15 | 44.05 | 44.40 | 132,959 | -0.10(-0.22%) |
Apr 18, 2011 | 44.39 | 44.64 | 43.83 | 44.50 | 211,152 | -0.50(-1.11%) |
Apr 15, 2011 | 45.78 | 46.25 | 44.37 | 45.00 | 479,118 | -0.97(-2.11%) |
Apr 14, 2011 | 45.35 | 46.00 | 45.14 | 45.97 | 229,209 | +0.13(+0.28%) |
Apr 13, 2011 | 44.73 | 46.03 | 44.46 | 45.84 | 350,073 | +1.47(+3.31%) |
Apr 12, 2011 | 43.98 | 44.99 | 43.66 | 44.37 | 437,593 | +0.01(+0.02%) |
Apr 11, 2011 | 44.92 | 44.99 | 43.81 | 44.36 | 220,270 | -0.59(-1.31%) |
Apr 08, 2011 | 46.31 | 46.75 | 44.10 | 44.95 | 503,561 | -1.01(-2.20%) |
Apr 07, 2011 | 46.09 | 46.48 | 45.56 | 45.96 | 357,690 | -0.05(-0.11%) |
Apr 06, 2011 | 45.51 | 46.30 | 45.26 | 46.01 | 426,060 | +0.76(+1.68%) |
Apr 05, 2011 | 44.85 | 45.41 | 43.93 | 45.25 | 458,873 | +0.25(+0.56%) |
Apr 04, 2011 | 45.14 | 45.50 | 44.67 | 45.00 | 421,511 | +0.10(+0.22%) |
Apr 01, 2011 | 45.39 | 45.68 | 44.67 | 44.90 | 566,959 | -0.23(-0.51%) |
Mar 31, 2011 | 45.92 | 46.44 | 44.89 | 45.13 | 604,707 | -1.04(-2.25%) |
Mar 30, 2011 | 45.45 | 46.51 | 45.21 | 46.17 | 421,211 | +1.02(+2.26%) |
Mar 29, 2011 | 43.94 | 45.27 | 43.86 | 45.15 | 268,582 | +1.12(+2.54%) |
Mar 28, 2011 | 44.28 | 44.39 | 43.91 | 44.03 | 270,256 | -0.31(-0.70%) |
Mar 25, 2011 | 44.61 | 45.38 | 44.29 | 44.34 | 211,868 | -0.03(-0.07%) |
Mar 24, 2011 | 44.22 | 44.51 | 43.83 | 44.37 | 289,531 | +0.36(+0.82%) |
Mar 23, 2011 | 43.43 | 44.17 | 43.00 | 44.01 | 502,447 | +0.34(+0.78%) |
Mar 22, 2011 | 44.17 | 44.38 | 43.25 | 43.67 | 330,780 | -0.35(-0.80%) |
Mar 21, 2011 | 43.85 | 44.21 | 43.42 | 44.02 | 379,258 | +1.16(+2.71%) |
Mar 18, 2011 | 42.62 | 43.24 | 42.43 | 42.86 | 318,578 | +0.80(+1.90%) |
Mar 17, 2011 | 42.92 | 43.25 | 42.05 | 42.06 | 295,523 | -0.08(-0.19%) |
Mar 16, 2011 | 42.75 | 43.19 | 42.14 | 42.14 | 254,953 | -0.57(-1.33%) |
Mar 15, 2011 | 42.05 | 42.97 | 41.58 | 42.71 | 310,778 | -0.62(-1.43%) |
Mar 14, 2011 | 43.33 | 43.62 | 42.73 | 43.33 | 196,284 | -0.48(-1.10%) |
Mar 11, 2011 | 43.60 | 44.24 | 43.34 | 43.81 | 239,670 | +0.07(+0.16%) |
Mar 10, 2011 | 44.31 | 44.50 | 43.68 | 43.74 | 280,218 | -1.20(-2.67%) |
Mar 09, 2011 | 45.20 | 45.35 | 44.71 | 44.94 | 196,231 | -0.37(-0.82%) |
Mar 08, 2011 | 44.54 | 45.85 | 44.02 | 45.31 | 322,098 | +0.62(+1.39%) |
Mar 07, 2011 | 45.59 | 46.00 | 44.14 | 44.69 | 310,758 | -0.88(-1.93%) |
Mar 04, 2011 | 45.97 | 46.26 | 45.31 | 45.57 | 161,842 | -0.35(-0.76%) |
Mar 03, 2011 | 44.88 | 46.12 | 44.88 | 45.92 | 328,285 | +1.34(+3.01%) |
Mar 02, 2011 | 44.87 | 45.22 | 44.45 | 44.58 | 264,353 | -0.52(-1.15%) |
Mar 01, 2011 | 45.41 | 45.57 | 44.66 | 45.10 | 194,253 | -0.24(-0.53%) |
Feb 28, 2011 | 46.16 | 46.16 | 45.07 | 45.34 | 220,394 | -0.66(-1.43%) |
Feb 25, 2011 | 45.20 | 46.12 | 45.11 | 46.00 | 281,218 | +0.75(+1.66%) |
Feb 24, 2011 | 44.69 | 46.08 | 44.24 | 45.25 | 459,741 | +0.47(+1.05%) |
Feb 23, 2011 | 46.00 | 46.16 | 44.55 | 44.78 | 558,147 | -1.17(-2.55%) |
Feb 22, 2011 | 47.80 | 48.43 | 45.81 | 45.95 | 747,366 | -1.48(-3.12%) |
Feb 18, 2011 | 48.83 | 49.95 | 45.42 | 47.43 | 1,355,252 | -0.24(-0.50%) |
Feb 17, 2011 | 47.30 | 48.14 | 47.11 | 47.67 | 518,002 | +0.12(+0.25%) |
Feb 16, 2011 | 47.80 | 48.26 | 47.37 | 47.55 | 290,644 | -0.28(-0.59%) |
Feb 15, 2011 | 47.55 | 48.26 | 47.55 | 47.83 | 239,036 | +0.39(+0.83%) |
Feb 14, 2011 | 47.47 | 47.90 | 47.13 | 47.44 | 253,421 | +0.21(+0.43%) |
Feb 11, 2011 | 47.06 | 47.75 | 47.00 | 47.23 | 257,116 | -0.09(-0.19%) |
Feb 10, 2011 | 46.79 | 48.04 | 46.51 | 47.32 | 215,769 | +0.10(+0.21%) |
Feb 09, 2011 | 47.99 | 48.06 | 46.26 | 47.22 | 298,614 | -0.78(-1.63%) |
Feb 08, 2011 | 48.74 | 50.56 | 47.33 | 48.00 | 1,037,592 | +1.87(+4.05%) |
Feb 07, 2011 | 44.73 | 47.32 | 44.54 | 46.13 | 502,603 | +1.38(+3.08%) |
Feb 04, 2011 | 43.85 | 44.80 | 43.32 | 44.75 | 230,517 | +0.93(+2.12%) |
Feb 03, 2011 | 44.18 | 44.33 | 43.39 | 43.82 | 372,403 | -0.47(-1.06%) |
Feb 02, 2011 | 44.31 | 45.24 | 43.68 | 44.29 | 346,427 | -0.31(-0.70%) |