Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 46.00 | 46.30 | 45.22 | 45.59 | 1,015,204 | -0.47(-1.02%) |
Apr 28, 2011 | 45.66 | 46.82 | 45.14 | 46.06 | 1,985,175 | +0.43(+0.94%) |
Apr 27, 2011 | 45.02 | 47.50 | 44.81 | 45.63 | 2,189,457 | +0.94(+2.10%) |
Apr 26, 2011 | 43.45 | 44.75 | 43.33 | 44.69 | 1,285,527 | +1.37(+3.16%) |
Apr 25, 2011 | 43.45 | 43.49 | 43.00 | 43.32 | 479,597 | +0.11(+0.25%) |
Apr 21, 2011 | 43.04 | 43.44 | 42.68 | 43.21 | 723,654 | +0.47(+1.10%) |
Apr 20, 2011 | 42.44 | 42.99 | 42.43 | 42.74 | 1,674,182 | +1.14(+2.74%) |
Apr 19, 2011 | 41.60 | 41.87 | 41.00 | 41.60 | 1,018,652 | +0.05(+0.12%) |
Apr 18, 2011 | 41.65 | 41.80 | 40.69 | 41.55 | 968,691 | -1.06(-2.49%) |
Apr 15, 2011 | 42.45 | 42.77 | 42.06 | 42.61 | 825,591 | +0.20(+0.47%) |
Apr 14, 2011 | 42.13 | 42.75 | 41.97 | 42.41 | 811,406 | -0.22(-0.52%) |
Apr 13, 2011 | 42.14 | 42.82 | 41.92 | 42.63 | 898,558 | +0.72(+1.72%) |
Apr 12, 2011 | 43.52 | 43.53 | 41.70 | 41.91 | 1,210,607 | -1.89(-4.32%) |
Apr 11, 2011 | 43.12 | 43.89 | 43.03 | 43.80 | 1,010,517 | +0.68(+1.58%) |
Apr 08, 2011 | 43.93 | 44.00 | 43.02 | 43.12 | 766,368 | -0.74(-1.69%) |
Apr 07, 2011 | 42.92 | 43.92 | 42.91 | 43.86 | 1,013,043 | +0.97(+2.26%) |
Apr 06, 2011 | 42.88 | 43.28 | 42.33 | 42.89 | 689,154 | +0.22(+0.52%) |
Apr 05, 2011 | 42.07 | 42.90 | 42.05 | 42.67 | 936,846 | +0.54(+1.28%) |
Apr 04, 2011 | 41.64 | 42.31 | 41.40 | 42.13 | 936,276 | +0.73(+1.76%) |
Apr 01, 2011 | 42.17 | 42.19 | 41.01 | 41.40 | 1,125,929 | -0.48(-1.15%) |
Mar 31, 2011 | 41.38 | 42.07 | 41.21 | 41.88 | 875,352 | +0.46(+1.11%) |
Mar 30, 2011 | 41.44 | 41.59 | 41.01 | 41.42 | 682,681 | +0.21(+0.51%) |
Mar 29, 2011 | 40.96 | 41.34 | 40.50 | 41.21 | 724,094 | +0.23(+0.56%) |
Mar 28, 2011 | 41.27 | 41.76 | 40.95 | 40.98 | 616,948 | -0.27(-0.65%) |
Mar 25, 2011 | 41.30 | 41.57 | 41.01 | 41.25 | 728,236 | +0.06(+0.15%) |
Mar 24, 2011 | 40.78 | 41.33 | 40.58 | 41.19 | 854,034 | +0.66(+1.63%) |
Mar 23, 2011 | 40.65 | 40.71 | 39.90 | 40.53 | 842,621 | +0.03(+0.07%) |
Mar 22, 2011 | 40.73 | 40.84 | 40.22 | 40.50 | 792,759 | -0.23(-0.56%) |
Mar 21, 2011 | 41.05 | 41.07 | 40.62 | 40.73 | 1,279,818 | +1.35(+3.43%) |
Mar 18, 2011 | 39.37 | 39.61 | 38.69 | 39.38 | 1,319,404 | +0.59(+1.52%) |
Mar 17, 2011 | 39.28 | 39.69 | 38.77 | 38.79 | 768,039 | +0.24(+0.62%) |
Mar 16, 2011 | 38.51 | 39.09 | 38.12 | 38.55 | 1,807,594 | -0.09(-0.23%) |
Mar 15, 2011 | 38.54 | 38.89 | 38.47 | 38.64 | 1,184,828 | -0.26(-0.67%) |
Mar 14, 2011 | 38.74 | 39.27 | 38.51 | 38.90 | 837,833 | -0.26(-0.66%) |
Mar 11, 2011 | 38.52 | 39.37 | 38.45 | 39.16 | 682,008 | +0.20(+0.51%) |
Mar 10, 2011 | 38.75 | 39.55 | 38.23 | 38.96 | 1,079,057 | -0.21(-0.54%) |
Mar 09, 2011 | 40.11 | 40.39 | 38.97 | 39.17 | 976,351 | -1.09(-2.71%) |
Mar 08, 2011 | 38.70 | 40.66 | 38.65 | 40.26 | 1,661,073 | +2.27(+5.98%) |
Mar 07, 2011 | 38.76 | 39.04 | 37.65 | 37.99 | 923,419 | -0.76(-1.96%) |
Mar 04, 2011 | 39.40 | 39.55 | 38.53 | 38.75 | 994,777 | -0.81(-2.05%) |
Mar 03, 2011 | 39.30 | 39.83 | 39.30 | 39.56 | 1,051,231 | +0.61(+1.57%) |
Mar 02, 2011 | 38.37 | 39.30 | 38.28 | 38.95 | 993,003 | +0.43(+1.12%) |
Mar 01, 2011 | 39.45 | 39.63 | 38.14 | 38.52 | 894,465 | -0.68(-1.73%) |
Feb 28, 2011 | 39.71 | 40.09 | 38.77 | 39.20 | 1,355,169 | -0.21(-0.53%) |
Feb 25, 2011 | 39.03 | 39.50 | 38.91 | 39.41 | 1,105,886 | +0.72(+1.86%) |
Feb 24, 2011 | 38.94 | 39.26 | 38.18 | 38.69 | 1,643,539 | -0.38(-0.97%) |
Feb 23, 2011 | 40.63 | 40.63 | 38.70 | 39.07 | 1,499,209 | -1.46(-3.60%) |
Feb 22, 2011 | 41.58 | 41.87 | 40.51 | 40.53 | 1,078,840 | -1.57(-3.73%) |
Feb 18, 2011 | 42.50 | 42.56 | 41.75 | 42.10 | 830,145 | -0.53(-1.24%) |
Feb 17, 2011 | 41.69 | 42.90 | 41.54 | 42.63 | 738,107 | +0.77(+1.84%) |
Feb 16, 2011 | 41.83 | 42.18 | 41.77 | 41.86 | 1,666,178 | +0.09(+0.22%) |
Feb 15, 2011 | 41.30 | 41.81 | 41.30 | 41.77 | 867,972 | +0.32(+0.77%) |
Feb 14, 2011 | 41.28 | 41.60 | 41.07 | 41.45 | 765,698 | +0.31(+0.75%) |
Feb 11, 2011 | 40.60 | 41.22 | 40.40 | 41.14 | 463,140 | +0.29(+0.71%) |
Feb 10, 2011 | 40.45 | 40.93 | 40.26 | 40.85 | 762,305 | -0.14(-0.34%) |
Feb 09, 2011 | 41.29 | 41.65 | 40.73 | 40.99 | 1,698,507 | -0.39(-0.94%) |
Feb 08, 2011 | 41.42 | 41.66 | 41.08 | 41.38 | 1,015,687 | -0.06(-0.14%) |
Feb 07, 2011 | 41.44 | 41.77 | 41.29 | 41.44 | 1,077,107 | -0.01(-0.02%) |
Feb 04, 2011 | 41.22 | 41.58 | 40.90 | 41.45 | 1,112,894 | +0.11(+0.27%) |
Feb 03, 2011 | 40.62 | 41.54 | 40.54 | 41.34 | 1,861,845 | +0.55(+1.35%) |
Feb 02, 2011 | 38.98 | 41.08 | 38.62 | 40.79 | 2,225,481 | +1.92(+4.94%) |