Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 43.49 | 43.49 | 42.19 | 43.21 | 211,619 | -0.20(-0.45%) |
Apr 28, 2011 | 43.59 | 43.75 | 43.21 | 43.40 | 159,696 | -0.10(-0.22%) |
Apr 27, 2011 | 43.80 | 43.89 | 43.31 | 43.50 | 313,489 | +0.17(+0.38%) |
Apr 26, 2011 | 43.01 | 43.42 | 42.89 | 43.34 | 273,590 | +0.09(+0.20%) |
Apr 25, 2011 | 42.42 | 43.27 | 42.30 | 43.25 | 492,706 | +0.71(+1.67%) |
Apr 21, 2011 | 41.86 | 42.58 | 41.48 | 42.54 | 475,710 | +0.98(+2.35%) |
Apr 20, 2011 | 41.74 | 41.98 | 41.19 | 41.56 | 237,675 | +0.68(+1.67%) |
Apr 19, 2011 | 40.98 | 41.25 | 40.72 | 40.88 | 275,323 | -0.05(-0.12%) |
Apr 18, 2011 | 40.63 | 41.04 | 40.04 | 40.93 | 493,418 | +0.52(+1.28%) |
Apr 15, 2011 | 40.12 | 40.46 | 39.58 | 40.41 | 196,615 | +0.37(+0.93%) |
Apr 14, 2011 | 39.65 | 40.09 | 39.44 | 40.04 | 169,027 | +0.19(+0.46%) |
Apr 13, 2011 | 39.47 | 39.87 | 39.15 | 39.86 | 712,503 | +0.69(+1.77%) |
Apr 12, 2011 | 39.54 | 39.94 | 38.55 | 39.16 | 971,460 | -0.94(-2.33%) |
Apr 11, 2011 | 40.79 | 40.94 | 39.93 | 40.10 | 282,752 | -0.68(-1.67%) |
Apr 08, 2011 | 41.10 | 41.38 | 40.61 | 40.78 | 208,322 | -0.20(-0.50%) |
Apr 07, 2011 | 41.50 | 41.76 | 40.87 | 40.99 | 257,546 | -0.54(-1.29%) |
Apr 06, 2011 | 41.27 | 41.64 | 41.15 | 41.52 | 154,627 | +0.36(+0.88%) |
Apr 05, 2011 | 41.29 | 41.74 | 41.05 | 41.16 | 197,884 | -0.50(-1.19%) |
Apr 04, 2011 | 41.57 | 41.86 | 41.24 | 41.66 | 153,603 | +0.25(+0.61%) |
Apr 01, 2011 | 41.98 | 42.29 | 41.12 | 41.41 | 282,562 | -0.57(-1.35%) |
Mar 31, 2011 | 41.77 | 41.99 | 41.62 | 41.97 | 205,214 | -0.05(-0.12%) |
Mar 30, 2011 | 41.59 | 42.05 | 41.32 | 42.02 | 205,042 | +0.81(+1.96%) |
Mar 29, 2011 | 40.96 | 41.38 | 40.15 | 41.21 | 588,536 | +0.89(+2.20%) |
Mar 28, 2011 | 43.20 | 43.20 | 40.12 | 40.32 | 755,481 | -2.69(-6.26%) |
Mar 25, 2011 | 42.16 | 43.03 | 41.98 | 43.01 | 169,693 | +1.20(+2.87%) |
Mar 24, 2011 | 42.03 | 42.12 | 41.67 | 41.82 | 102,080 | -0.02(-0.05%) |
Mar 23, 2011 | 41.50 | 42.08 | 40.99 | 41.83 | 150,277 | +0.15(+0.35%) |
Mar 22, 2011 | 42.48 | 42.48 | 41.35 | 41.69 | 396,236 | -0.62(-1.47%) |
Mar 21, 2011 | 42.11 | 42.55 | 41.91 | 42.31 | 168,276 | +0.87(+2.09%) |
Mar 18, 2011 | 41.49 | 41.80 | 40.85 | 41.44 | 248,367 | +0.44(+1.07%) |
Mar 17, 2011 | 41.34 | 41.52 | 40.85 | 41.01 | 170,972 | +0.30(+0.74%) |
Mar 16, 2011 | 41.64 | 41.64 | 40.51 | 40.70 | 280,356 | -1.04(-2.50%) |
Mar 15, 2011 | 41.74 | 42.00 | 41.68 | 41.75 | 267,345 | -0.48(-1.13%) |
Mar 14, 2011 | 42.45 | 42.87 | 41.87 | 42.22 | 144,361 | -0.39(-0.92%) |
Mar 11, 2011 | 43.41 | 43.99 | 42.61 | 42.61 | 267,975 | -1.01(-2.32%) |
Mar 10, 2011 | 44.08 | 44.08 | 43.24 | 43.63 | 298,666 | +0.32(+0.74%) |
Mar 09, 2011 | 43.52 | 43.83 | 42.96 | 43.31 | 376,406 | -0.26(-0.60%) |
Mar 08, 2011 | 42.99 | 43.88 | 42.73 | 43.57 | 203,489 | +0.77(+1.80%) |
Mar 07, 2011 | 43.93 | 43.93 | 42.54 | 42.80 | 228,487 | -0.99(-2.27%) |
Mar 04, 2011 | 44.71 | 44.88 | 43.60 | 43.79 | 143,089 | -1.14(-2.54%) |
Mar 03, 2011 | 44.75 | 45.42 | 44.65 | 44.94 | 280,255 | +0.64(+1.45%) |
Mar 02, 2011 | 43.79 | 44.97 | 43.45 | 44.29 | 336,165 | +0.83(+1.91%) |
Mar 01, 2011 | 45.17 | 45.17 | 43.09 | 43.46 | 268,828 | -1.15(-2.58%) |
Feb 28, 2011 | 44.81 | 45.31 | 44.25 | 44.61 | 287,975 | -0.11(-0.24%) |
Feb 25, 2011 | 43.83 | 44.72 | 43.74 | 44.72 | 119,727 | +1.13(+2.60%) |
Feb 24, 2011 | 43.43 | 43.79 | 43.25 | 43.59 | 280,056 | -0.04(-0.09%) |
Feb 23, 2011 | 44.55 | 44.78 | 42.86 | 43.63 | 409,195 | -1.06(-2.38%) |
Feb 22, 2011 | 44.74 | 44.88 | 44.33 | 44.69 | 240,295 | -0.66(-1.46%) |
Feb 18, 2011 | 47.43 | 47.70 | 45.35 | 45.36 | 430,383 | -2.16(-4.56%) |
Feb 17, 2011 | 47.69 | 48.15 | 46.08 | 47.52 | 366,386 | -0.77(-1.60%) |
Feb 16, 2011 | 48.14 | 48.52 | 47.73 | 48.29 | 232,011 | +0.31(+0.65%) |
Feb 15, 2011 | 48.31 | 48.48 | 47.85 | 47.98 | 134,576 | -0.17(-0.34%) |
Feb 14, 2011 | 48.01 | 48.29 | 47.88 | 48.14 | 154,421 | +0.18(+0.37%) |
Feb 11, 2011 | 47.86 | 48.10 | 47.50 | 47.97 | 363,691 | -0.03(-0.06%) |
Feb 10, 2011 | 47.95 | 48.13 | 47.90 | 48.00 | 277,550 | +0.00(+0.00%) |
Feb 09, 2011 | 47.79 | 48.44 | 47.62 | 48.00 | 165,325 | +0.12(+0.24%) |
Feb 08, 2011 | 47.62 | 47.91 | 47.40 | 47.88 | 87,657 | +0.24(+0.51%) |
Feb 07, 2011 | 47.98 | 47.99 | 47.60 | 47.64 | 260,231 | -0.15(-0.31%) |
Feb 04, 2011 | 47.85 | 48.13 | 47.45 | 47.78 | 289,342 | -0.07(-0.14%) |
Feb 03, 2011 | 48.04 | 48.30 | 47.37 | 47.85 | 360,894 | +0.03(+0.06%) |
Feb 02, 2011 | 48.11 | 48.23 | 47.51 | 47.82 | 260,074 | -0.52(-1.07%) |