Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 47.19 | 47.30 | 47.02 | 47.13 | 680,446 | +0.07(+0.14%) |
Apr 28, 2011 | 47.06 | 47.28 | 46.87 | 47.06 | 614,545 | -0.04(-0.08%) |
Apr 27, 2011 | 47.33 | 47.35 | 46.65 | 47.10 | 788,872 | -0.12(-0.25%) |
Apr 26, 2011 | 47.11 | 47.60 | 47.11 | 47.22 | 809,376 | +0.10(+0.22%) |
Apr 25, 2011 | 47.14 | 47.26 | 46.90 | 47.11 | 576,207 | +0.00(+0.00%) |
Apr 21, 2011 | 46.89 | 47.13 | 46.76 | 47.11 | 634,375 | +0.40(+0.86%) |
Apr 20, 2011 | 46.77 | 46.96 | 46.43 | 46.71 | 1,123,629 | +0.47(+1.03%) |
Apr 19, 2011 | 45.82 | 46.31 | 45.76 | 46.24 | 928,484 | +0.47(+1.04%) |
Apr 18, 2011 | 45.64 | 45.84 | 45.17 | 45.76 | 943,455 | -0.34(-0.74%) |
Apr 15, 2011 | 46.04 | 46.32 | 45.81 | 46.10 | 712,286 | +0.20(+0.44%) |
Apr 14, 2011 | 45.70 | 46.07 | 45.48 | 45.90 | 811,259 | -0.13(-0.29%) |
Apr 13, 2011 | 46.56 | 46.67 | 45.70 | 46.04 | 692,673 | -0.19(-0.40%) |
Apr 12, 2011 | 46.56 | 47.16 | 46.11 | 46.22 | 746,081 | -0.57(-1.22%) |
Apr 11, 2011 | 47.13 | 47.58 | 46.71 | 46.79 | 869,103 | -0.23(-0.49%) |
Apr 08, 2011 | 47.53 | 47.62 | 46.70 | 47.02 | 785,415 | -0.40(-0.84%) |
Apr 07, 2011 | 47.56 | 47.88 | 47.19 | 47.42 | 632,317 | -0.14(-0.30%) |
Apr 06, 2011 | 47.66 | 47.91 | 47.28 | 47.56 | 1,004,697 | -0.08(-0.17%) |
Apr 05, 2011 | 47.26 | 47.94 | 46.99 | 47.65 | 1,066,661 | +0.30(+0.63%) |
Apr 04, 2011 | 46.76 | 47.43 | 46.68 | 47.35 | 859,403 | +0.79(+1.71%) |
Apr 01, 2011 | 46.70 | 47.07 | 46.41 | 46.56 | 1,063,828 | +0.33(+0.72%) |
Mar 31, 2011 | 45.98 | 46.48 | 45.95 | 46.22 | 841,758 | +0.10(+0.23%) |
Mar 30, 2011 | 45.75 | 46.25 | 45.55 | 46.12 | 656,120 | +0.53(+1.17%) |
Mar 29, 2011 | 45.04 | 45.60 | 44.93 | 45.58 | 523,603 | +0.57(+1.27%) |
Mar 28, 2011 | 45.30 | 45.61 | 44.99 | 45.01 | 579,361 | -0.30(-0.67%) |
Mar 25, 2011 | 45.16 | 45.75 | 45.16 | 45.32 | 439,351 | +0.21(+0.46%) |
Mar 24, 2011 | 45.10 | 45.18 | 44.57 | 45.11 | 713,940 | +0.30(+0.66%) |
Mar 23, 2011 | 44.53 | 44.89 | 44.44 | 44.81 | 666,695 | +0.24(+0.53%) |
Mar 22, 2011 | 44.60 | 44.75 | 44.30 | 44.57 | 820,043 | +0.01(+0.03%) |
Mar 21, 2011 | 44.69 | 44.77 | 44.41 | 44.56 | 1,114,077 | +0.42(+0.96%) |
Mar 18, 2011 | 43.96 | 44.18 | 43.71 | 44.14 | 1,796,251 | +1.21(+2.82%) |
Mar 17, 2011 | 42.53 | 43.06 | 42.50 | 42.93 | 1,689,239 | +1.00(+2.40%) |
Mar 16, 2011 | 42.73 | 43.04 | 41.65 | 41.92 | 1,863,004 | -0.83(-1.95%) |
Mar 15, 2011 | 42.38 | 43.06 | 42.28 | 42.76 | 1,410,810 | -0.07(-0.17%) |
Mar 14, 2011 | 42.63 | 43.18 | 42.50 | 42.83 | 1,164,709 | -0.04(-0.10%) |
Mar 11, 2011 | 42.36 | 43.00 | 42.25 | 42.87 | 933,484 | +0.43(+1.01%) |
Mar 10, 2011 | 42.23 | 42.88 | 41.99 | 42.45 | 1,247,694 | -0.42(-0.98%) |
Mar 09, 2011 | 42.73 | 43.01 | 42.38 | 42.87 | 1,097,210 | +0.09(+0.21%) |
Mar 08, 2011 | 42.36 | 42.88 | 41.89 | 42.78 | 909,812 | +0.42(+0.99%) |
Mar 07, 2011 | 42.37 | 42.62 | 42.14 | 42.36 | 1,380,914 | +0.18(+0.44%) |
Mar 04, 2011 | 42.61 | 42.62 | 41.68 | 42.17 | 480,746 | -0.42(-0.99%) |
Mar 03, 2011 | 42.07 | 42.62 | 42.07 | 42.59 | 573,800 | +0.74(+1.76%) |
Mar 02, 2011 | 41.52 | 42.17 | 41.43 | 41.85 | 868,558 | +0.28(+0.68%) |
Mar 01, 2011 | 42.15 | 42.22 | 41.45 | 41.57 | 960,008 | -0.49(-1.16%) |
Feb 28, 2011 | 42.19 | 42.43 | 41.74 | 42.06 | 793,384 | +0.01(+0.04%) |
Feb 25, 2011 | 41.37 | 42.08 | 41.21 | 42.05 | 837,774 | +0.74(+1.79%) |
Feb 24, 2011 | 41.29 | 41.54 | 40.63 | 41.31 | 1,280,315 | +0.01(+0.02%) |
Feb 23, 2011 | 41.56 | 41.70 | 40.84 | 41.30 | 1,367,624 | -0.24(-0.57%) |
Feb 22, 2011 | 41.97 | 42.29 | 41.26 | 41.54 | 985,480 | -0.82(-1.94%) |
Feb 18, 2011 | 42.15 | 42.52 | 42.01 | 42.36 | 729,421 | +0.18(+0.44%) |
Feb 17, 2011 | 41.91 | 42.19 | 41.91 | 42.17 | 538,016 | +0.21(+0.51%) |
Feb 16, 2011 | 41.40 | 42.00 | 41.39 | 41.96 | 924,233 | +0.69(+1.68%) |
Feb 15, 2011 | 41.06 | 41.38 | 40.98 | 41.26 | 658,517 | +0.19(+0.47%) |
Feb 14, 2011 | 41.74 | 41.84 | 41.06 | 41.07 | 1,547,183 | -0.62(-1.49%) |
Feb 11, 2011 | 40.66 | 41.94 | 40.63 | 41.69 | 2,678,060 | +1.22(+3.01%) |
Feb 10, 2011 | 42.09 | 43.02 | 40.27 | 40.47 | 4,385,880 | -2.70(-6.24%) |
Feb 09, 2011 | 43.39 | 43.39 | 42.90 | 43.17 | 1,347,042 | -0.27(-0.61%) |
Feb 08, 2011 | 43.91 | 43.91 | 43.25 | 43.44 | 1,506,058 | -0.41(-0.93%) |
Feb 07, 2011 | 43.66 | 43.94 | 43.52 | 43.84 | 528,060 | +0.33(+0.76%) |
Feb 04, 2011 | 43.50 | 43.59 | 43.15 | 43.51 | 578,395 | +0.15(+0.34%) |
Feb 03, 2011 | 43.44 | 43.63 | 43.18 | 43.36 | 1,412,891 | -0.21(-0.49%) |
Feb 02, 2011 | 43.21 | 43.58 | 43.18 | 43.58 | 1,435,578 | +0.30(+0.68%) |