Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 43.70 | 44.30 | 43.37 | 44.09 | 1,029,826 | +0.52(+1.20%) |
Apr 28, 2011 | 43.95 | 43.95 | 43.02 | 43.56 | 853,411 | -0.45(-1.01%) |
Apr 27, 2011 | 43.67 | 44.10 | 42.96 | 44.01 | 812,140 | +0.25(+0.58%) |
Apr 26, 2011 | 43.40 | 44.12 | 43.13 | 43.75 | 1,478,287 | +0.51(+1.17%) |
Apr 25, 2011 | 43.51 | 43.58 | 42.14 | 43.25 | 930,931 | -0.87(-1.98%) |
Apr 21, 2011 | 43.52 | 44.44 | 43.16 | 44.12 | 1,081,011 | +1.12(+2.60%) |
Apr 20, 2011 | 43.61 | 43.82 | 41.49 | 43.00 | 2,488,477 | +0.40(+0.94%) |
Apr 19, 2011 | 42.25 | 43.20 | 42.15 | 42.60 | 1,108,886 | +0.69(+1.64%) |
Apr 18, 2011 | 42.14 | 42.29 | 40.92 | 41.91 | 1,007,322 | -1.47(-3.38%) |
Apr 15, 2011 | 42.69 | 43.52 | 42.40 | 43.38 | 1,029,352 | +0.62(+1.45%) |
Apr 14, 2011 | 42.15 | 43.16 | 41.90 | 42.76 | 437,825 | -0.07(-0.16%) |
Apr 13, 2011 | 43.24 | 43.72 | 42.00 | 42.83 | 800,561 | +0.00(+0.00%) |
Apr 12, 2011 | 43.00 | 43.77 | 42.13 | 42.83 | 1,038,943 | -0.63(-1.45%) |
Apr 11, 2011 | 44.72 | 45.09 | 43.17 | 43.46 | 847,653 | -1.16(-2.60%) |
Apr 08, 2011 | 45.02 | 45.54 | 44.11 | 44.62 | 1,255,937 | +0.15(+0.33%) |
Apr 07, 2011 | 46.47 | 46.47 | 43.88 | 44.47 | 2,654,378 | -2.44(-5.21%) |
Apr 06, 2011 | 47.83 | 48.00 | 46.27 | 46.91 | 883,908 | -0.57(-1.19%) |
Apr 05, 2011 | 46.69 | 48.58 | 46.69 | 47.48 | 1,197,356 | +0.61(+1.30%) |
Apr 04, 2011 | 46.04 | 47.18 | 46.04 | 46.87 | 1,407,235 | +1.12(+2.44%) |
Apr 01, 2011 | 45.97 | 47.74 | 45.53 | 45.75 | 1,630,604 | -0.15(-0.32%) |
Mar 31, 2011 | 43.64 | 46.21 | 43.09 | 45.90 | 2,459,699 | +2.53(+5.84%) |
Mar 30, 2011 | 43.37 | 43.37 | 43.37 | 43.37 | 1,701,747 | +0.72(+1.70%) |
Mar 29, 2011 | 42.12 | 43.04 | 41.34 | 42.65 | 1,226,757 | +0.24(+0.58%) |
Mar 28, 2011 | 41.90 | 43.28 | 41.47 | 42.40 | 1,356,367 | +0.61(+1.46%) |
Mar 25, 2011 | 41.23 | 41.98 | 40.85 | 41.79 | 1,099,385 | +0.74(+1.81%) |
Mar 24, 2011 | 40.17 | 41.08 | 39.50 | 41.05 | 813,730 | +1.20(+3.02%) |
Mar 23, 2011 | 39.12 | 40.17 | 38.51 | 39.84 | 482,083 | +0.50(+1.26%) |
Mar 22, 2011 | 40.38 | 40.38 | 39.05 | 39.35 | 541,247 | -0.78(-1.94%) |
Mar 21, 2011 | 39.60 | 40.17 | 39.56 | 40.12 | 899,188 | +1.82(+4.76%) |
Mar 18, 2011 | 38.94 | 38.94 | 37.87 | 38.30 | 1,054,588 | +0.17(+0.43%) |
Mar 17, 2011 | 38.80 | 39.01 | 38.04 | 38.13 | 1,056,647 | +0.36(+0.95%) |
Mar 16, 2011 | 38.31 | 38.61 | 37.52 | 37.78 | 1,764,287 | -0.65(-1.68%) |
Mar 15, 2011 | 38.93 | 40.35 | 38.42 | 38.42 | 2,118,603 | -1.93(-4.78%) |
Mar 14, 2011 | 40.74 | 41.35 | 39.88 | 40.35 | 745,254 | -0.89(-2.16%) |
Mar 11, 2011 | 41.02 | 41.57 | 40.22 | 41.24 | 569,564 | +0.02(+0.04%) |
Mar 10, 2011 | 41.42 | 41.85 | 40.72 | 41.22 | 832,602 | -1.32(-3.10%) |
Mar 09, 2011 | 42.11 | 42.76 | 41.56 | 42.54 | 923,585 | +0.24(+0.56%) |
Mar 08, 2011 | 41.84 | 43.20 | 41.56 | 42.31 | 692,214 | +0.37(+0.87%) |
Mar 07, 2011 | 42.96 | 43.46 | 41.27 | 41.94 | 905,008 | -0.85(-1.98%) |
Mar 04, 2011 | 43.34 | 43.50 | 42.38 | 42.79 | 805,270 | -0.64(-1.47%) |
Mar 03, 2011 | 41.95 | 43.55 | 41.95 | 43.42 | 1,374,653 | +2.16(+5.25%) |
Mar 02, 2011 | 40.56 | 41.48 | 40.17 | 41.26 | 1,114,151 | +0.70(+1.72%) |
Mar 01, 2011 | 42.46 | 44.72 | 40.14 | 40.56 | 1,992,492 | -2.34(-5.47%) |
Feb 28, 2011 | 42.40 | 43.18 | 41.49 | 42.91 | 1,412,158 | +0.84(+1.99%) |
Feb 25, 2011 | 41.01 | 42.21 | 41.01 | 42.07 | 1,050,374 | +1.16(+2.83%) |
Feb 24, 2011 | 40.36 | 40.98 | 39.90 | 40.91 | 943,016 | +0.57(+1.40%) |
Feb 23, 2011 | 41.03 | 41.12 | 39.23 | 40.34 | 1,249,022 | -0.91(-2.20%) |
Feb 22, 2011 | 41.31 | 41.74 | 40.64 | 41.25 | 1,217,471 | -0.82(-1.95%) |
Feb 18, 2011 | 41.94 | 42.56 | 41.24 | 42.07 | 929,144 | +0.31(+0.75%) |
Feb 17, 2011 | 42.03 | 42.56 | 41.34 | 41.76 | 1,331,026 | -0.31(-0.73%) |
Feb 16, 2011 | 39.56 | 42.74 | 39.56 | 42.06 | 2,515,933 | +2.68(+6.80%) |
Feb 15, 2011 | 39.08 | 39.49 | 38.42 | 39.38 | 888,611 | +0.10(+0.27%) |
Feb 14, 2011 | 39.40 | 40.10 | 38.94 | 39.28 | 671,191 | -0.06(-0.16%) |
Feb 11, 2011 | 38.34 | 39.59 | 38.23 | 39.34 | 1,095,738 | +0.66(+1.71%) |
Feb 10, 2011 | 36.43 | 38.73 | 36.36 | 38.68 | 1,386,796 | +1.87(+5.07%) |
Feb 09, 2011 | 37.79 | 37.79 | 36.44 | 36.81 | 944,109 | -1.20(-3.16%) |
Feb 08, 2011 | 37.75 | 38.41 | 37.23 | 38.02 | 892,845 | +0.31(+0.83%) |
Feb 07, 2011 | 37.75 | 38.97 | 37.47 | 37.70 | 966,162 | +0.03(+0.09%) |
Feb 04, 2011 | 36.81 | 37.86 | 36.53 | 37.67 | 728,186 | +0.86(+2.34%) |
Feb 03, 2011 | 36.58 | 37.14 | 36.14 | 36.80 | 684,596 | +0.35(+0.96%) |
Feb 02, 2011 | 37.04 | 37.34 | 36.34 | 36.46 | 1,064,791 | -0.80(-2.15%) |