Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 44.30 | 44.78 | 43.69 | 43.73 | 505,762 | -0.21(-0.47%) |
Apr 28, 2011 | 43.84 | 44.10 | 43.81 | 43.94 | 266,191 | -0.04(-0.10%) |
Apr 27, 2011 | 43.63 | 44.03 | 43.38 | 43.98 | 630,439 | +0.40(+0.91%) |
Apr 26, 2011 | 43.37 | 43.73 | 43.26 | 43.59 | 379,568 | +0.38(+0.89%) |
Apr 25, 2011 | 43.68 | 43.70 | 43.10 | 43.20 | 314,478 | -0.56(-1.27%) |
Apr 21, 2011 | 43.60 | 44.04 | 43.52 | 43.76 | 520,189 | +0.25(+0.58%) |
Apr 20, 2011 | 43.19 | 43.53 | 42.96 | 43.51 | 578,613 | +0.84(+1.96%) |
Apr 19, 2011 | 42.97 | 43.13 | 42.58 | 42.67 | 429,780 | -0.09(-0.20%) |
Apr 18, 2011 | 42.68 | 43.07 | 42.54 | 42.75 | 681,137 | -0.47(-1.09%) |
Apr 15, 2011 | 42.94 | 43.35 | 42.71 | 43.23 | 497,665 | +0.33(+0.77%) |
Apr 14, 2011 | 42.68 | 43.07 | 42.50 | 42.90 | 272,569 | -0.18(-0.43%) |
Apr 13, 2011 | 43.35 | 43.61 | 42.58 | 43.08 | 416,753 | -0.01(-0.03%) |
Apr 12, 2011 | 43.46 | 43.58 | 42.91 | 43.09 | 528,801 | -0.63(-1.44%) |
Apr 11, 2011 | 43.96 | 44.32 | 43.48 | 43.72 | 579,561 | -0.20(-0.46%) |
Apr 08, 2011 | 44.50 | 45.05 | 43.49 | 43.92 | 726,512 | -0.50(-1.13%) |
Apr 07, 2011 | 44.82 | 45.54 | 44.26 | 44.42 | 1,073,301 | -1.28(-2.80%) |
Apr 06, 2011 | 46.30 | 48.25 | 45.14 | 45.70 | 3,185,515 | +2.77(+6.44%) |
Apr 05, 2011 | 42.63 | 43.05 | 42.52 | 42.94 | 813,569 | +0.14(+0.33%) |
Apr 04, 2011 | 42.40 | 42.86 | 42.23 | 42.80 | 622,626 | +0.48(+1.14%) |
Apr 01, 2011 | 41.96 | 42.49 | 41.78 | 42.32 | 486,294 | +0.62(+1.48%) |
Mar 31, 2011 | 40.87 | 41.73 | 40.87 | 41.70 | 454,808 | +0.80(+1.95%) |
Mar 30, 2011 | 40.93 | 40.93 | 40.86 | 40.90 | 345,264 | +0.27(+0.66%) |
Mar 29, 2011 | 39.53 | 40.69 | 39.36 | 40.63 | 505,622 | +1.04(+2.61%) |
Mar 28, 2011 | 39.51 | 39.88 | 39.47 | 39.60 | 456,483 | +0.24(+0.62%) |
Mar 25, 2011 | 38.85 | 39.57 | 38.64 | 39.36 | 463,859 | +0.62(+1.59%) |
Mar 24, 2011 | 39.05 | 39.13 | 38.58 | 38.74 | 1,026,511 | -0.11(-0.28%) |
Mar 23, 2011 | 39.31 | 39.33 | 38.63 | 38.85 | 708,811 | -0.55(-1.41%) |
Mar 22, 2011 | 39.93 | 39.93 | 39.33 | 39.40 | 241,265 | -0.54(-1.36%) |
Mar 21, 2011 | 40.17 | 40.25 | 39.90 | 39.95 | 264,011 | +0.86(+2.20%) |
Mar 18, 2011 | 39.35 | 39.43 | 39.00 | 39.09 | 411,364 | +0.22(+0.56%) |
Mar 17, 2011 | 38.97 | 39.39 | 38.70 | 38.87 | 428,938 | +0.44(+1.16%) |
Mar 16, 2011 | 38.15 | 38.79 | 37.97 | 38.42 | 387,651 | +0.06(+0.16%) |
Mar 15, 2011 | 38.27 | 38.64 | 38.16 | 38.36 | 251,247 | -0.27(-0.69%) |
Mar 14, 2011 | 38.70 | 39.02 | 38.34 | 38.63 | 201,564 | -0.38(-0.98%) |
Mar 11, 2011 | 38.76 | 39.15 | 38.55 | 39.01 | 213,680 | +0.09(+0.23%) |
Mar 10, 2011 | 38.73 | 39.14 | 38.47 | 38.92 | 359,435 | -0.31(-0.79%) |
Mar 09, 2011 | 38.99 | 39.40 | 38.75 | 39.23 | 285,237 | +0.10(+0.25%) |
Mar 08, 2011 | 38.52 | 39.38 | 38.36 | 39.14 | 203,827 | +0.65(+1.69%) |
Mar 07, 2011 | 38.84 | 39.02 | 38.02 | 38.48 | 402,484 | -0.17(-0.44%) |
Mar 04, 2011 | 39.09 | 39.33 | 38.32 | 38.66 | 257,143 | -0.42(-1.08%) |
Mar 03, 2011 | 38.18 | 39.26 | 38.17 | 39.08 | 372,486 | +1.30(+3.45%) |
Mar 02, 2011 | 37.37 | 38.08 | 37.35 | 37.77 | 366,263 | +0.34(+0.91%) |
Mar 01, 2011 | 38.66 | 38.66 | 37.41 | 37.43 | 496,246 | -1.05(-2.74%) |
Feb 28, 2011 | 38.56 | 38.89 | 38.20 | 38.48 | 554,390 | +0.16(+0.43%) |
Feb 25, 2011 | 37.95 | 38.33 | 37.94 | 38.32 | 299,011 | +0.58(+1.53%) |
Feb 24, 2011 | 37.42 | 37.97 | 37.35 | 37.74 | 447,605 | +0.29(+0.76%) |
Feb 23, 2011 | 38.21 | 38.22 | 36.80 | 37.46 | 586,162 | -0.81(-2.12%) |
Feb 22, 2011 | 38.67 | 39.08 | 38.16 | 38.27 | 386,262 | -0.85(-2.16%) |
Feb 18, 2011 | 38.92 | 39.11 | 38.62 | 39.11 | 321,564 | +0.27(+0.71%) |
Feb 17, 2011 | 38.46 | 38.92 | 38.46 | 38.84 | 282,762 | +0.30(+0.79%) |
Feb 16, 2011 | 38.16 | 38.81 | 38.12 | 38.53 | 448,546 | +0.52(+1.38%) |
Feb 15, 2011 | 37.98 | 38.23 | 37.80 | 38.01 | 313,713 | -0.14(-0.37%) |
Feb 14, 2011 | 38.20 | 38.42 | 37.92 | 38.15 | 288,286 | -0.02(-0.05%) |
Feb 11, 2011 | 37.68 | 38.20 | 37.66 | 38.17 | 181,152 | +0.30(+0.79%) |
Feb 10, 2011 | 37.53 | 37.97 | 37.38 | 37.87 | 166,566 | +0.19(+0.50%) |
Feb 09, 2011 | 37.52 | 37.89 | 37.40 | 37.68 | 266,655 | +0.01(+0.03%) |
Feb 08, 2011 | 37.28 | 37.69 | 37.17 | 37.67 | 154,465 | +0.34(+0.91%) |
Feb 07, 2011 | 37.18 | 37.53 | 37.13 | 37.33 | 291,621 | +0.18(+0.48%) |
Feb 04, 2011 | 37.12 | 37.33 | 36.94 | 37.15 | 238,059 | +0.10(+0.28%) |
Feb 03, 2011 | 36.66 | 37.30 | 36.58 | 37.05 | 371,233 | +0.29(+0.78%) |
Feb 02, 2011 | 37.06 | 37.21 | 36.63 | 36.76 | 534,629 | -0.43(-1.16%) |