Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 50.21 | 50.26 | 49.16 | 49.91 | 1,795,630 | -0.01(-0.01%) |
Apr 28, 2011 | 50.10 | 51.25 | 49.77 | 49.92 | 3,188,115 | +0.95(+1.94%) |
Apr 27, 2011 | 48.33 | 48.97 | 48.05 | 48.97 | 980,699 | +0.43(+0.88%) |
Apr 26, 2011 | 48.38 | 48.57 | 48.07 | 48.54 | 1,294,968 | +0.46(+0.96%) |
Apr 25, 2011 | 47.82 | 48.38 | 47.60 | 48.08 | 1,280,314 | +0.48(+1.00%) |
Apr 21, 2011 | 47.03 | 47.82 | 46.63 | 47.60 | 793,039 | +0.77(+1.64%) |
Apr 20, 2011 | 47.03 | 47.07 | 46.48 | 46.83 | 606,047 | +0.46(+0.99%) |
Apr 19, 2011 | 45.39 | 46.66 | 45.39 | 46.37 | 1,664,362 | +1.19(+2.62%) |
Apr 18, 2011 | 45.47 | 45.65 | 44.85 | 45.19 | 1,000,134 | -0.86(-1.88%) |
Apr 15, 2011 | 45.53 | 46.16 | 45.30 | 46.05 | 1,555,642 | +0.70(+1.53%) |
Apr 14, 2011 | 44.97 | 45.49 | 44.89 | 45.36 | 2,199,658 | +0.16(+0.35%) |
Apr 13, 2011 | 46.13 | 46.13 | 44.92 | 45.20 | 3,201,358 | -0.71(-1.55%) |
Apr 12, 2011 | 45.45 | 46.03 | 45.42 | 45.91 | 1,180,231 | +0.23(+0.50%) |
Apr 11, 2011 | 45.85 | 46.28 | 45.38 | 45.68 | 973,606 | +0.03(+0.07%) |
Apr 08, 2011 | 46.64 | 46.66 | 45.41 | 45.65 | 979,046 | -0.51(-1.11%) |
Apr 07, 2011 | 46.70 | 46.75 | 45.67 | 46.17 | 900,881 | -0.64(-1.37%) |
Apr 06, 2011 | 47.04 | 47.13 | 46.63 | 46.81 | 783,951 | -0.04(-0.09%) |
Apr 05, 2011 | 46.49 | 46.95 | 46.29 | 46.85 | 1,524,911 | +0.59(+1.27%) |
Apr 04, 2011 | 46.19 | 46.29 | 45.95 | 46.26 | 1,650,777 | +0.11(+0.24%) |
Apr 01, 2011 | 45.66 | 46.54 | 45.43 | 46.16 | 2,329,863 | +0.68(+1.49%) |
Mar 31, 2011 | 44.98 | 45.56 | 44.78 | 45.48 | 1,346,853 | +0.39(+0.86%) |
Mar 30, 2011 | 44.44 | 45.09 | 44.01 | 45.09 | 1,190,840 | +0.84(+1.90%) |
Mar 29, 2011 | 43.67 | 44.38 | 43.35 | 44.25 | 1,001,903 | +0.42(+0.95%) |
Mar 28, 2011 | 44.06 | 44.39 | 43.76 | 43.83 | 920,162 | -0.27(-0.62%) |
Mar 25, 2011 | 43.46 | 44.19 | 43.18 | 44.10 | 799,609 | +0.83(+1.93%) |
Mar 24, 2011 | 43.40 | 43.40 | 42.52 | 43.27 | 747,540 | +0.21(+0.49%) |
Mar 23, 2011 | 43.14 | 43.35 | 42.56 | 43.06 | 1,279,605 | -0.22(-0.50%) |
Mar 22, 2011 | 43.46 | 43.50 | 43.06 | 43.28 | 905,106 | -0.02(-0.04%) |
Mar 21, 2011 | 43.23 | 43.62 | 43.22 | 43.30 | 1,529,140 | +0.37(+0.86%) |
Mar 18, 2011 | 43.29 | 43.60 | 42.81 | 42.93 | 1,302,629 | +0.22(+0.51%) |
Mar 17, 2011 | 42.44 | 42.74 | 42.00 | 42.71 | 1,326,420 | +1.01(+2.43%) |
Mar 16, 2011 | 42.11 | 42.56 | 41.45 | 41.70 | 1,385,670 | -0.51(-1.22%) |
Mar 15, 2011 | 42.26 | 42.56 | 42.12 | 42.21 | 1,762,483 | -0.35(-0.82%) |
Mar 14, 2011 | 43.42 | 43.42 | 42.32 | 42.56 | 1,173,110 | -0.98(-2.25%) |
Mar 11, 2011 | 42.92 | 43.67 | 42.67 | 43.54 | 896,040 | +0.48(+1.12%) |
Mar 10, 2011 | 43.44 | 43.56 | 42.96 | 43.05 | 1,089,069 | -0.94(-2.14%) |
Mar 09, 2011 | 44.15 | 44.39 | 43.65 | 44.00 | 939,549 | -0.31(-0.71%) |
Mar 08, 2011 | 43.86 | 44.80 | 43.80 | 44.31 | 1,014,024 | +0.55(+1.26%) |
Mar 07, 2011 | 44.39 | 44.54 | 43.52 | 43.76 | 760,814 | -0.39(-0.89%) |
Mar 04, 2011 | 44.84 | 45.02 | 43.93 | 44.15 | 844,488 | -0.60(-1.34%) |
Mar 03, 2011 | 44.35 | 44.90 | 43.98 | 44.75 | 1,071,420 | +1.01(+2.31%) |
Mar 02, 2011 | 44.48 | 44.61 | 43.59 | 43.74 | 1,228,706 | -0.89(-1.99%) |
Mar 01, 2011 | 45.74 | 45.81 | 44.62 | 44.63 | 2,199,542 | -0.88(-1.92%) |
Feb 28, 2011 | 44.35 | 45.80 | 44.33 | 45.51 | 1,615,761 | +1.38(+3.12%) |
Feb 25, 2011 | 43.12 | 44.19 | 42.99 | 44.13 | 920,636 | +1.36(+3.19%) |
Feb 24, 2011 | 43.39 | 43.42 | 42.33 | 42.76 | 1,329,034 | -0.63(-1.46%) |
Feb 23, 2011 | 44.23 | 44.42 | 42.88 | 43.40 | 1,468,684 | -0.82(-1.84%) |
Feb 22, 2011 | 44.35 | 44.78 | 44.07 | 44.21 | 1,289,066 | -0.54(-1.20%) |
Feb 18, 2011 | 44.52 | 44.85 | 44.24 | 44.75 | 883,310 | +0.36(+0.82%) |
Feb 17, 2011 | 44.13 | 44.66 | 44.04 | 44.39 | 614,756 | +0.18(+0.40%) |
Feb 16, 2011 | 44.43 | 44.78 | 44.13 | 44.21 | 831,279 | -0.11(-0.26%) |
Feb 15, 2011 | 44.11 | 44.78 | 44.03 | 44.33 | 1,342,155 | -0.10(-0.22%) |
Feb 14, 2011 | 44.99 | 45.13 | 44.33 | 44.43 | 1,281,479 | -0.57(-1.26%) |
Feb 11, 2011 | 44.92 | 45.60 | 44.72 | 44.99 | 2,169,928 | -0.31(-0.68%) |
Feb 10, 2011 | 44.18 | 45.44 | 44.18 | 45.30 | 1,142,642 | +0.71(+1.60%) |
Feb 09, 2011 | 44.24 | 44.79 | 44.08 | 44.59 | 1,227,468 | +0.20(+0.45%) |
Feb 08, 2011 | 44.22 | 44.68 | 44.16 | 44.39 | 1,355,035 | +0.12(+0.27%) |
Feb 07, 2011 | 43.83 | 44.56 | 43.70 | 44.27 | 730,491 | +0.50(+1.13%) |
Feb 04, 2011 | 44.42 | 44.58 | 43.73 | 43.77 | 1,313,188 | -0.55(-1.24%) |
Feb 03, 2011 | 44.18 | 44.42 | 43.63 | 44.32 | 1,088,566 | +0.03(+0.07%) |
Feb 02, 2011 | 44.33 | 44.70 | 44.21 | 44.29 | 908,608 | -0.05(-0.12%) |