Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 45.61 | 46.12 | 45.53 | 45.86 | 1,677,772 | +0.48(+1.05%) |
Apr 28, 2011 | 45.96 | 46.36 | 45.00 | 45.38 | 1,424,113 | -0.61(-1.32%) |
Apr 27, 2011 | 45.93 | 46.05 | 43.97 | 45.99 | 2,769,521 | +0.59(+1.30%) |
Apr 26, 2011 | 47.58 | 47.64 | 45.03 | 45.40 | 5,276,523 | +1.66(+3.81%) |
Apr 25, 2011 | 43.57 | 43.94 | 43.03 | 43.74 | 1,660,823 | +0.47(+1.09%) |
Apr 21, 2011 | 42.75 | 43.30 | 42.45 | 43.27 | 2,509,371 | +0.65(+1.53%) |
Apr 20, 2011 | 42.05 | 42.76 | 41.72 | 42.61 | 1,891,911 | +1.34(+3.24%) |
Apr 19, 2011 | 40.20 | 41.35 | 40.20 | 41.27 | 1,131,351 | +1.20(+3.00%) |
Apr 18, 2011 | 40.62 | 40.81 | 39.39 | 40.07 | 1,620,765 | -1.28(-3.10%) |
Apr 15, 2011 | 41.11 | 41.42 | 40.46 | 41.35 | 1,869,049 | +0.39(+0.95%) |
Apr 14, 2011 | 39.90 | 41.35 | 39.76 | 40.96 | 2,844,820 | +0.82(+2.04%) |
Apr 13, 2011 | 40.82 | 41.10 | 39.85 | 40.14 | 1,767,449 | -0.38(-0.94%) |
Apr 12, 2011 | 41.35 | 41.44 | 40.28 | 40.53 | 1,346,740 | -1.18(-2.83%) |
Apr 11, 2011 | 42.46 | 42.64 | 41.45 | 41.70 | 1,130,932 | -0.52(-1.23%) |
Apr 08, 2011 | 43.11 | 43.38 | 41.88 | 42.22 | 1,130,734 | -0.65(-1.52%) |
Apr 07, 2011 | 42.93 | 43.69 | 42.76 | 42.88 | 1,367,623 | -0.05(-0.11%) |
Apr 06, 2011 | 43.57 | 43.63 | 42.52 | 42.92 | 1,054,183 | -0.35(-0.81%) |
Apr 05, 2011 | 43.81 | 43.95 | 43.23 | 43.27 | 1,335,025 | -0.62(-1.42%) |
Apr 04, 2011 | 43.86 | 44.06 | 43.60 | 43.90 | 1,101,379 | +0.13(+0.29%) |
Apr 01, 2011 | 44.50 | 44.50 | 43.62 | 43.77 | 1,931,161 | -0.02(-0.04%) |
Mar 31, 2011 | 43.42 | 44.63 | 43.42 | 43.78 | 2,188,948 | +0.65(+1.51%) |
Mar 30, 2011 | 43.08 | 43.31 | 42.68 | 43.13 | 1,105,924 | +0.29(+0.69%) |
Mar 29, 2011 | 43.10 | 43.15 | 42.52 | 42.84 | 979,542 | -0.37(-0.85%) |
Mar 28, 2011 | 43.42 | 43.80 | 43.17 | 43.20 | 1,251,977 | -0.12(-0.28%) |
Mar 25, 2011 | 43.00 | 43.58 | 42.62 | 43.32 | 1,551,762 | +0.38(+0.89%) |
Mar 24, 2011 | 42.64 | 42.97 | 41.94 | 42.94 | 885,370 | +0.67(+1.58%) |
Mar 23, 2011 | 41.75 | 42.42 | 41.59 | 42.27 | 1,036,443 | +0.52(+1.24%) |
Mar 22, 2011 | 41.93 | 42.00 | 41.27 | 41.75 | 1,092,235 | -0.04(-0.10%) |
Mar 21, 2011 | 41.55 | 41.93 | 41.39 | 41.79 | 1,377,184 | +0.91(+2.22%) |
Mar 18, 2011 | 41.20 | 41.67 | 40.81 | 40.88 | 1,779,504 | +0.33(+0.81%) |
Mar 17, 2011 | 40.77 | 40.85 | 40.13 | 40.56 | 1,412,815 | +0.93(+2.35%) |
Mar 16, 2011 | 39.68 | 40.75 | 39.14 | 39.63 | 1,487,882 | -0.34(-0.86%) |
Mar 15, 2011 | 39.74 | 40.43 | 38.65 | 39.97 | 2,840,662 | -0.82(-2.01%) |
Mar 14, 2011 | 40.51 | 41.40 | 40.15 | 40.79 | 1,470,786 | -0.04(-0.10%) |
Mar 11, 2011 | 40.41 | 41.18 | 39.72 | 40.83 | 2,010,858 | +0.06(+0.14%) |
Mar 10, 2011 | 41.90 | 41.90 | 40.62 | 40.77 | 2,399,101 | -1.82(-4.26%) |
Mar 09, 2011 | 43.78 | 43.88 | 42.47 | 42.59 | 1,848,315 | -1.22(-2.78%) |
Mar 08, 2011 | 43.26 | 44.24 | 42.61 | 43.81 | 1,562,482 | +0.65(+1.49%) |
Mar 07, 2011 | 44.70 | 44.70 | 42.91 | 43.16 | 1,300,108 | -0.97(-2.20%) |
Mar 04, 2011 | 44.52 | 44.63 | 43.36 | 44.13 | 1,046,654 | -0.25(-0.56%) |
Mar 03, 2011 | 43.06 | 44.90 | 43.06 | 44.38 | 1,836,840 | +1.79(+4.21%) |
Mar 02, 2011 | 42.45 | 43.07 | 41.86 | 42.59 | 1,506,559 | -0.14(-0.34%) |
Mar 01, 2011 | 43.85 | 43.92 | 42.29 | 42.73 | 1,714,997 | -0.90(-2.06%) |
Feb 28, 2011 | 43.52 | 43.75 | 43.01 | 43.63 | 2,173,729 | +0.68(+1.58%) |
Feb 25, 2011 | 42.22 | 43.07 | 42.20 | 42.96 | 1,322,780 | +0.88(+2.08%) |
Feb 24, 2011 | 42.22 | 42.66 | 40.84 | 42.08 | 1,808,457 | -0.08(-0.19%) |
Feb 23, 2011 | 42.76 | 42.84 | 40.92 | 42.16 | 2,114,647 | -0.57(-1.34%) |
Feb 22, 2011 | 44.61 | 44.84 | 42.50 | 42.73 | 2,029,702 | -2.39(-5.30%) |
Feb 18, 2011 | 45.45 | 45.45 | 44.40 | 45.12 | 1,789,226 | -0.10(-0.21%) |
Feb 17, 2011 | 44.46 | 45.56 | 44.17 | 45.22 | 2,625,783 | +0.66(+1.48%) |
Feb 16, 2011 | 43.58 | 45.05 | 43.43 | 44.56 | 3,936,651 | +1.85(+4.33%) |
Feb 15, 2011 | 42.72 | 43.23 | 42.53 | 42.71 | 2,881,356 | -0.14(-0.33%) |
Feb 14, 2011 | 42.99 | 43.11 | 42.33 | 42.85 | 1,761,468 | -0.16(-0.37%) |
Feb 11, 2011 | 42.30 | 43.05 | 41.89 | 43.01 | 1,891,556 | +0.92(+2.20%) |
Feb 10, 2011 | 41.61 | 42.22 | 41.33 | 42.09 | 2,170,594 | +0.80(+1.95%) |
Feb 09, 2011 | 41.80 | 42.50 | 41.10 | 41.28 | 2,719,888 | -0.38(-0.92%) |
Feb 08, 2011 | 41.43 | 43.04 | 41.10 | 41.67 | 4,210,707 | -0.92(-2.15%) |
Feb 07, 2011 | 41.72 | 42.74 | 41.69 | 42.58 | 1,962,908 | +0.99(+2.37%) |
Feb 04, 2011 | 40.88 | 41.67 | 40.80 | 41.59 | 961,514 | +0.75(+1.83%) |
Feb 03, 2011 | 40.62 | 41.18 | 40.16 | 40.84 | 1,233,519 | +0.25(+0.61%) |
Feb 02, 2011 | 40.67 | 41.33 | 40.48 | 40.60 | 1,976,722 | -0.19(-0.47%) |