Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 43.49 | 43.49 | 42.18 | 43.21 | 211,639 | -0.20(-0.45%) |
Apr 28, 2011 | 43.59 | 43.74 | 43.21 | 43.40 | 159,711 | -0.10(-0.22%) |
Apr 27, 2011 | 43.80 | 43.89 | 43.30 | 43.50 | 313,519 | +0.17(+0.38%) |
Apr 26, 2011 | 43.00 | 43.42 | 42.88 | 43.33 | 273,616 | +0.09(+0.20%) |
Apr 25, 2011 | 42.42 | 43.26 | 42.29 | 43.24 | 492,753 | +0.71(+1.67%) |
Apr 21, 2011 | 41.86 | 42.57 | 41.48 | 42.53 | 475,755 | +0.98(+2.35%) |
Apr 20, 2011 | 41.73 | 41.98 | 41.19 | 41.56 | 237,697 | +0.68(+1.67%) |
Apr 19, 2011 | 40.97 | 41.25 | 40.72 | 40.88 | 275,349 | -0.05(-0.12%) |
Apr 18, 2011 | 40.62 | 41.04 | 40.04 | 40.92 | 493,465 | +0.52(+1.28%) |
Apr 15, 2011 | 40.11 | 40.46 | 39.57 | 40.41 | 196,634 | +0.37(+0.93%) |
Apr 14, 2011 | 39.65 | 40.09 | 39.43 | 40.04 | 169,043 | +0.19(+0.46%) |
Apr 13, 2011 | 39.46 | 39.87 | 39.15 | 39.85 | 712,570 | +0.69(+1.77%) |
Apr 12, 2011 | 39.54 | 39.94 | 38.54 | 39.16 | 971,553 | -0.94(-2.33%) |
Apr 11, 2011 | 40.79 | 40.93 | 39.93 | 40.10 | 282,779 | -0.68(-1.67%) |
Apr 08, 2011 | 41.10 | 41.37 | 40.60 | 40.78 | 208,342 | -0.20(-0.50%) |
Apr 07, 2011 | 41.50 | 41.75 | 40.87 | 40.98 | 257,571 | -0.54(-1.29%) |
Apr 06, 2011 | 41.27 | 41.64 | 41.15 | 41.52 | 154,641 | +0.36(+0.88%) |
Apr 05, 2011 | 41.28 | 41.73 | 41.05 | 41.16 | 197,903 | -0.50(-1.19%) |
Apr 04, 2011 | 41.57 | 41.86 | 41.24 | 41.66 | 153,618 | +0.25(+0.61%) |
Apr 01, 2011 | 41.98 | 42.29 | 41.12 | 41.40 | 282,589 | -0.57(-1.35%) |
Mar 31, 2011 | 41.76 | 41.99 | 41.62 | 41.97 | 205,233 | -0.05(-0.12%) |
Mar 30, 2011 | 41.59 | 42.05 | 41.31 | 42.02 | 205,061 | +0.81(+1.96%) |
Mar 29, 2011 | 40.95 | 41.37 | 40.14 | 41.21 | 588,591 | +0.89(+2.20%) |
Mar 28, 2011 | 43.20 | 43.20 | 40.11 | 40.32 | 755,552 | -2.69(-6.26%) |
Mar 25, 2011 | 42.15 | 43.03 | 41.98 | 43.01 | 169,709 | +1.20(+2.87%) |
Mar 24, 2011 | 42.03 | 42.11 | 41.67 | 41.81 | 102,090 | -0.02(-0.05%) |
Mar 23, 2011 | 41.50 | 42.07 | 40.98 | 41.83 | 150,291 | +0.15(+0.35%) |
Mar 22, 2011 | 42.47 | 42.47 | 41.34 | 41.68 | 396,273 | -0.62(-1.47%) |
Mar 21, 2011 | 42.10 | 42.54 | 41.91 | 42.31 | 168,292 | +0.87(+2.09%) |
Mar 18, 2011 | 41.49 | 41.79 | 40.85 | 41.44 | 248,391 | +0.44(+1.07%) |
Mar 17, 2011 | 41.33 | 41.52 | 40.85 | 41.00 | 170,988 | +0.30(+0.74%) |
Mar 16, 2011 | 41.64 | 41.64 | 40.50 | 40.70 | 280,382 | -1.04(-2.50%) |
Mar 15, 2011 | 41.73 | 42.00 | 41.67 | 41.74 | 267,370 | -0.48(-1.13%) |
Mar 14, 2011 | 42.45 | 42.86 | 41.87 | 42.22 | 144,375 | -0.39(-0.92%) |
Mar 11, 2011 | 43.41 | 43.99 | 42.61 | 42.61 | 268,001 | -1.01(-2.32%) |
Mar 10, 2011 | 44.07 | 44.07 | 43.24 | 43.62 | 298,695 | +0.32(+0.74%) |
Mar 09, 2011 | 43.52 | 43.83 | 42.95 | 43.30 | 376,441 | -0.26(-0.60%) |
Mar 08, 2011 | 42.98 | 43.88 | 42.73 | 43.57 | 203,508 | +0.77(+1.80%) |
Mar 07, 2011 | 43.93 | 43.93 | 42.53 | 42.80 | 228,508 | -0.99(-2.27%) |
Mar 04, 2011 | 44.71 | 44.87 | 43.60 | 43.79 | 143,103 | -1.14(-2.54%) |
Mar 03, 2011 | 44.75 | 45.42 | 44.65 | 44.93 | 280,282 | +0.64(+1.45%) |
Mar 02, 2011 | 43.78 | 44.96 | 43.45 | 44.29 | 336,197 | +0.83(+1.91%) |
Mar 01, 2011 | 45.17 | 45.17 | 43.09 | 43.46 | 268,854 | -1.15(-2.58%) |
Feb 28, 2011 | 44.80 | 45.30 | 44.25 | 44.61 | 288,002 | -0.11(-0.24%) |
Feb 25, 2011 | 43.83 | 44.72 | 43.73 | 44.72 | 119,739 | +1.13(+2.60%) |
Feb 24, 2011 | 43.43 | 43.79 | 43.24 | 43.59 | 280,083 | -0.04(-0.09%) |
Feb 23, 2011 | 44.54 | 44.78 | 42.85 | 43.62 | 409,233 | -1.06(-2.38%) |
Feb 22, 2011 | 44.74 | 44.87 | 44.33 | 44.69 | 240,318 | -0.66(-1.46%) |
Feb 18, 2011 | 47.43 | 47.69 | 45.34 | 45.35 | 430,424 | -2.16(-4.56%) |
Feb 17, 2011 | 47.68 | 48.15 | 46.07 | 47.52 | 366,420 | -0.77(-1.60%) |
Feb 16, 2011 | 48.14 | 48.52 | 47.73 | 48.29 | 232,033 | +0.31(+0.65%) |
Feb 15, 2011 | 48.31 | 48.47 | 47.85 | 47.97 | 134,589 | -0.17(-0.34%) |
Feb 14, 2011 | 48.00 | 48.29 | 47.88 | 48.14 | 154,435 | +0.18(+0.37%) |
Feb 11, 2011 | 47.86 | 48.09 | 47.50 | 47.96 | 363,725 | -0.03(-0.06%) |
Feb 10, 2011 | 47.94 | 48.13 | 47.90 | 47.99 | 277,576 | +0.00(+0.00%) |
Feb 09, 2011 | 47.79 | 48.43 | 47.61 | 47.99 | 165,341 | +0.12(+0.24%) |
Feb 08, 2011 | 47.61 | 47.91 | 47.40 | 47.88 | 87,665 | +0.24(+0.51%) |
Feb 07, 2011 | 47.97 | 47.98 | 47.59 | 47.63 | 260,256 | -0.15(-0.31%) |
Feb 04, 2011 | 47.85 | 48.13 | 47.45 | 47.78 | 289,369 | -0.07(-0.14%) |
Feb 03, 2011 | 48.03 | 48.30 | 47.37 | 47.85 | 360,929 | +0.03(+0.06%) |
Feb 02, 2011 | 48.11 | 48.23 | 47.51 | 47.82 | 260,099 | -0.52(-1.07%) |