Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 41.53 | 43.28 | 41.53 | 42.69 | 419,702 | +0.41(+0.97%) |
Apr 28, 2011 | 44.24 | 44.24 | 41.59 | 42.28 | 951,925 | -1.90(-4.30%) |
Apr 27, 2011 | 43.98 | 44.25 | 43.75 | 44.18 | 174,226 | +0.07(+0.16%) |
Apr 26, 2011 | 43.70 | 44.11 | 43.49 | 44.11 | 230,722 | +0.46(+1.05%) |
Apr 25, 2011 | 43.34 | 43.74 | 43.21 | 43.65 | 316,772 | -0.04(-0.09%) |
Apr 21, 2011 | 43.68 | 43.83 | 43.30 | 43.69 | 116,716 | +0.34(+0.78%) |
Apr 20, 2011 | 43.24 | 43.73 | 43.01 | 43.35 | 173,827 | +0.40(+0.93%) |
Apr 19, 2011 | 43.27 | 43.27 | 42.75 | 42.95 | 156,257 | -0.11(-0.26%) |
Apr 18, 2011 | 43.33 | 43.40 | 42.69 | 43.06 | 128,171 | -0.72(-1.64%) |
Apr 15, 2011 | 43.70 | 44.07 | 43.44 | 43.78 | 245,522 | -0.12(-0.27%) |
Apr 14, 2011 | 43.40 | 43.95 | 43.11 | 43.90 | 201,987 | +0.41(+0.94%) |
Apr 13, 2011 | 43.88 | 43.91 | 43.11 | 43.49 | 167,509 | -0.14(-0.32%) |
Apr 12, 2011 | 44.35 | 44.45 | 43.63 | 43.63 | 142,490 | -0.86(-1.93%) |
Apr 11, 2011 | 44.42 | 44.77 | 44.28 | 44.49 | 106,714 | +0.00(+0.00%) |
Apr 08, 2011 | 45.46 | 45.46 | 44.37 | 44.49 | 108,477 | -0.65(-1.44%) |
Apr 07, 2011 | 45.98 | 46.01 | 44.64 | 45.14 | 249,702 | -0.74(-1.61%) |
Apr 06, 2011 | 45.52 | 46.05 | 45.36 | 45.88 | 183,431 | +0.43(+0.95%) |
Apr 05, 2011 | 45.20 | 45.69 | 45.09 | 45.45 | 336,596 | -0.02(-0.04%) |
Apr 04, 2011 | 45.46 | 45.72 | 44.77 | 45.47 | 239,057 | +0.40(+0.89%) |
Apr 01, 2011 | 45.00 | 45.79 | 45.00 | 45.07 | 170,599 | +0.25(+0.56%) |
Mar 31, 2011 | 44.41 | 44.85 | 44.12 | 44.82 | 233,234 | +0.43(+0.97%) |
Mar 30, 2011 | 44.80 | 44.87 | 44.36 | 44.39 | 215,771 | -0.37(-0.83%) |
Mar 29, 2011 | 44.51 | 45.00 | 44.25 | 44.76 | 200,334 | +0.20(+0.45%) |
Mar 28, 2011 | 44.41 | 44.86 | 44.02 | 44.56 | 161,468 | +0.21(+0.47%) |
Mar 25, 2011 | 43.67 | 44.99 | 43.31 | 44.35 | 223,409 | +0.93(+2.14%) |
Mar 24, 2011 | 43.48 | 43.64 | 42.91 | 43.42 | 192,469 | +0.15(+0.35%) |
Mar 23, 2011 | 43.25 | 43.56 | 43.00 | 43.27 | 247,712 | -0.25(-0.57%) |
Mar 22, 2011 | 42.94 | 43.53 | 42.83 | 43.52 | 165,059 | +0.55(+1.28%) |
Mar 21, 2011 | 42.86 | 43.01 | 42.19 | 42.97 | 291,501 | +1.07(+2.55%) |
Mar 18, 2011 | 41.66 | 42.42 | 41.49 | 41.90 | 364,764 | +0.76(+1.85%) |
Mar 17, 2011 | 42.21 | 42.21 | 41.07 | 41.14 | 148,996 | -0.49(-1.18%) |
Mar 16, 2011 | 42.00 | 42.49 | 41.57 | 41.63 | 281,951 | -0.47(-1.12%) |
Mar 15, 2011 | 40.98 | 42.57 | 40.98 | 42.10 | 267,384 | +0.07(+0.17%) |
Mar 14, 2011 | 41.79 | 42.17 | 41.64 | 42.03 | 195,977 | -0.18(-0.43%) |
Mar 11, 2011 | 42.88 | 42.89 | 42.01 | 42.21 | 247,361 | -0.71(-1.65%) |
Mar 10, 2011 | 42.38 | 43.22 | 42.00 | 42.92 | 401,920 | -0.01(-0.02%) |
Mar 09, 2011 | 42.03 | 43.33 | 40.98 | 42.93 | 576,592 | -0.46(-1.06%) |
Mar 08, 2011 | 43.66 | 44.00 | 43.02 | 43.39 | 823,786 | -0.31(-0.71%) |
Mar 07, 2011 | 43.93 | 44.07 | 43.27 | 43.70 | 759,603 | +0.25(+0.58%) |
Mar 04, 2011 | 44.64 | 44.80 | 42.84 | 43.45 | 530,599 | -0.92(-2.07%) |
Mar 03, 2011 | 43.10 | 45.96 | 42.04 | 44.37 | 1,151,325 | +2.68(+6.43%) |
Mar 02, 2011 | 41.80 | 42.18 | 41.67 | 41.69 | 243,783 | -0.10(-0.24%) |
Mar 01, 2011 | 42.48 | 42.67 | 41.61 | 41.79 | 214,976 | -0.66(-1.55%) |
Feb 28, 2011 | 42.40 | 42.59 | 41.98 | 42.45 | 199,126 | +0.49(+1.17%) |
Feb 25, 2011 | 41.25 | 41.96 | 41.00 | 41.96 | 313,451 | +0.67(+1.62%) |
Feb 24, 2011 | 41.50 | 41.50 | 40.89 | 41.29 | 312,768 | -0.17(-0.41%) |
Feb 23, 2011 | 42.27 | 42.97 | 41.43 | 41.46 | 368,174 | -0.95(-2.24%) |
Feb 22, 2011 | 42.80 | 42.86 | 42.08 | 42.41 | 296,897 | -0.94(-2.17%) |
Feb 18, 2011 | 43.43 | 43.57 | 43.12 | 43.35 | 424,027 | +0.13(+0.30%) |
Feb 17, 2011 | 42.50 | 43.30 | 42.50 | 43.22 | 265,800 | +0.58(+1.36%) |
Feb 16, 2011 | 41.99 | 43.28 | 41.85 | 42.64 | 333,401 | +0.91(+2.18%) |
Feb 15, 2011 | 41.35 | 41.95 | 41.25 | 41.73 | 245,143 | +0.28(+0.68%) |
Feb 14, 2011 | 41.07 | 41.58 | 41.05 | 41.45 | 174,058 | +0.20(+0.48%) |
Feb 11, 2011 | 40.50 | 41.58 | 40.50 | 41.25 | 666,093 | +0.56(+1.38%) |
Feb 10, 2011 | 39.00 | 40.69 | 38.90 | 40.69 | 621,013 | +1.56(+3.99%) |
Feb 09, 2011 | 38.46 | 39.17 | 38.26 | 39.13 | 219,177 | +0.41(+1.06%) |
Feb 08, 2011 | 38.47 | 38.74 | 38.25 | 38.72 | 264,088 | +0.23(+0.60%) |
Feb 07, 2011 | 38.10 | 38.85 | 38.05 | 38.49 | 443,035 | +0.30(+0.79%) |
Feb 04, 2011 | 37.61 | 38.26 | 37.58 | 38.19 | 185,594 | +0.60(+1.60%) |
Feb 03, 2011 | 37.36 | 37.73 | 37.09 | 37.59 | 223,936 | +0.27(+0.72%) |
Feb 02, 2011 | 37.38 | 38.02 | 37.27 | 37.32 | 274,315 | -0.09(-0.24%) |