Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 49.28 | 49.97 | 49.14 | 49.34 | 4,882,681 | +0.12(+0.25%) |
Apr 28, 2011 | 48.91 | 49.43 | 48.88 | 49.22 | 3,661,494 | +0.10(+0.21%) |
Apr 27, 2011 | 48.84 | 49.29 | 48.84 | 49.11 | 3,324,008 | +0.15(+0.30%) |
Apr 26, 2011 | 48.84 | 49.16 | 48.55 | 48.97 | 3,402,047 | +0.14(+0.28%) |
Apr 25, 2011 | 49.16 | 49.17 | 48.48 | 48.83 | 2,272,197 | -0.23(-0.48%) |
Apr 21, 2011 | 48.55 | 49.14 | 48.04 | 49.06 | 3,806,027 | +0.66(+1.36%) |
Apr 20, 2011 | 48.12 | 48.78 | 47.73 | 48.40 | 4,331,959 | +0.56(+1.17%) |
Apr 19, 2011 | 47.09 | 48.12 | 46.94 | 47.84 | 4,135,678 | +0.79(+1.67%) |
Apr 18, 2011 | 46.70 | 47.16 | 46.68 | 47.06 | 2,925,140 | -0.16(-0.33%) |
Apr 15, 2011 | 47.89 | 47.96 | 47.07 | 47.21 | 5,397,842 | -0.77(-1.60%) |
Apr 14, 2011 | 48.46 | 48.97 | 47.56 | 47.98 | 6,263,623 | -0.85(-1.75%) |
Apr 13, 2011 | 47.96 | 49.16 | 47.93 | 48.84 | 6,578,100 | +0.61(+1.27%) |
Apr 12, 2011 | 48.02 | 48.53 | 47.81 | 48.22 | 4,536,144 | -0.14(-0.29%) |
Apr 11, 2011 | 47.27 | 48.36 | 47.25 | 48.36 | 4,516,071 | +0.78(+1.63%) |
Apr 08, 2011 | 47.46 | 47.80 | 47.32 | 47.58 | 2,922,961 | +0.22(+0.47%) |
Apr 07, 2011 | 47.17 | 47.50 | 46.78 | 47.36 | 2,792,547 | +0.14(+0.29%) |
Apr 06, 2011 | 47.41 | 47.69 | 47.13 | 47.22 | 2,810,100 | -0.22(-0.46%) |
Apr 05, 2011 | 47.43 | 47.78 | 47.39 | 47.44 | 4,171,002 | -0.12(-0.25%) |
Apr 04, 2011 | 47.33 | 47.78 | 47.13 | 47.56 | 3,466,355 | +0.17(+0.36%) |
Apr 01, 2011 | 47.33 | 47.63 | 47.10 | 47.39 | 4,860,773 | -0.09(-0.18%) |
Mar 31, 2011 | 47.33 | 47.63 | 47.17 | 47.47 | 6,347,235 | +0.16(+0.33%) |
Mar 30, 2011 | 47.05 | 47.47 | 46.66 | 47.32 | 5,371,717 | +0.45(+0.96%) |
Mar 29, 2011 | 46.06 | 46.91 | 46.05 | 46.87 | 4,217,318 | +0.60(+1.29%) |
Mar 28, 2011 | 46.81 | 46.94 | 46.26 | 46.27 | 4,905,744 | -0.61(-1.31%) |
Mar 25, 2011 | 48.77 | 49.03 | 46.33 | 46.88 | 13,629,501 | +2.01(+4.48%) |
Mar 24, 2011 | 43.62 | 44.95 | 43.62 | 44.87 | 5,385,929 | +1.11(+2.55%) |
Mar 23, 2011 | 43.44 | 43.83 | 43.13 | 43.76 | 3,459,670 | +0.28(+0.64%) |
Mar 22, 2011 | 43.42 | 43.77 | 43.40 | 43.48 | 3,923,521 | +0.00(+0.00%) |
Mar 21, 2011 | 43.40 | 43.63 | 43.33 | 43.48 | 5,216,134 | +0.09(+0.20%) |
Mar 18, 2011 | 43.32 | 43.79 | 43.14 | 43.40 | 7,392,213 | +1.06(+2.51%) |
Mar 17, 2011 | 42.86 | 42.95 | 42.23 | 42.33 | 3,883,628 | +0.04(+0.10%) |
Mar 16, 2011 | 43.14 | 43.42 | 42.07 | 42.29 | 4,302,503 | -0.91(-2.10%) |
Mar 15, 2011 | 43.19 | 44.43 | 43.13 | 43.20 | 4,410,223 | -1.23(-2.78%) |
Mar 14, 2011 | 44.20 | 44.53 | 43.96 | 44.43 | 2,187,935 | -0.11(-0.25%) |
Mar 11, 2011 | 44.26 | 44.68 | 44.06 | 44.54 | 1,726,755 | +0.16(+0.37%) |
Mar 10, 2011 | 44.58 | 44.84 | 44.36 | 44.38 | 2,930,986 | -0.56(-1.25%) |
Mar 09, 2011 | 45.12 | 45.26 | 44.61 | 44.94 | 3,508,963 | -0.19(-0.42%) |
Mar 08, 2011 | 45.25 | 45.73 | 44.88 | 45.13 | 4,107,187 | -0.11(-0.25%) |
Mar 07, 2011 | 45.43 | 45.86 | 45.02 | 45.24 | 2,412,881 | -0.22(-0.49%) |
Mar 04, 2011 | 45.62 | 45.80 | 45.32 | 45.47 | 3,372,803 | -0.33(-0.72%) |
Mar 03, 2011 | 44.68 | 45.80 | 44.56 | 45.80 | 4,065,367 | +1.62(+3.68%) |
Mar 02, 2011 | 44.05 | 44.40 | 44.04 | 44.17 | 2,503,061 | -0.01(-0.02%) |
Mar 01, 2011 | 44.77 | 45.07 | 44.12 | 44.18 | 3,831,675 | -0.28(-0.62%) |
Feb 28, 2011 | 45.05 | 45.21 | 44.35 | 44.46 | 2,831,221 | -0.60(-1.34%) |
Feb 25, 2011 | 44.86 | 45.23 | 44.70 | 45.06 | 2,064,102 | +0.37(+0.83%) |
Feb 24, 2011 | 44.28 | 44.83 | 44.22 | 44.69 | 3,149,695 | +0.42(+0.96%) |
Feb 23, 2011 | 45.04 | 45.20 | 44.26 | 44.27 | 3,261,989 | -0.96(-2.12%) |
Feb 22, 2011 | 45.89 | 45.98 | 45.14 | 45.23 | 3,313,634 | -1.07(-2.31%) |
Feb 18, 2011 | 46.64 | 46.72 | 46.22 | 46.30 | 2,504,034 | -0.37(-0.80%) |
Feb 17, 2011 | 46.18 | 47.11 | 46.07 | 46.67 | 3,896,539 | +0.54(+1.18%) |
Feb 16, 2011 | 45.12 | 46.20 | 44.96 | 46.12 | 2,547,061 | +1.19(+2.65%) |
Feb 15, 2011 | 45.18 | 45.29 | 44.87 | 44.93 | 2,756,574 | -0.33(-0.72%) |
Feb 14, 2011 | 44.98 | 45.42 | 44.91 | 45.26 | 3,262,933 | +0.01(+0.02%) |
Feb 11, 2011 | 45.58 | 45.66 | 45.11 | 45.25 | 2,914,473 | -0.51(-1.11%) |
Feb 10, 2011 | 45.34 | 46.01 | 45.30 | 45.76 | 3,466,214 | +0.25(+0.55%) |
Feb 09, 2011 | 45.17 | 45.55 | 45.10 | 45.51 | 3,024,668 | +0.05(+0.11%) |
Feb 08, 2011 | 45.62 | 45.68 | 45.30 | 45.46 | 2,735,945 | -0.03(-0.06%) |
Feb 07, 2011 | 45.30 | 45.58 | 45.27 | 45.49 | 2,540,217 | +0.10(+0.23%) |
Feb 04, 2011 | 45.49 | 45.58 | 45.28 | 45.38 | 2,035,290 | -0.20(-0.44%) |
Feb 03, 2011 | 45.31 | 45.61 | 44.85 | 45.58 | 2,911,578 | +0.19(+0.42%) |
Feb 02, 2011 | 45.21 | 45.60 | 45.10 | 45.39 | 2,754,498 | +0.16(+0.36%) |