Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 47.03 | 47.31 | 46.87 | 47.07 | 19,894 | +0.31(+0.66%) |
Apr 28, 2011 | 46.71 | 46.90 | 46.40 | 46.76 | 16,290 | -0.49(-1.04%) |
Apr 27, 2011 | 47.03 | 47.25 | 46.69 | 47.25 | 16,682 | +0.02(+0.03%) |
Apr 26, 2011 | 47.22 | 47.30 | 47.13 | 47.24 | 24,569 | -0.29(-0.62%) |
Apr 25, 2011 | 47.43 | 47.53 | 47.23 | 47.53 | 7,825 | +0.14(+0.29%) |
Apr 21, 2011 | 48.08 | 48.08 | 47.40 | 47.40 | 64,538 | -0.30(-0.63%) |
Apr 20, 2011 | 47.80 | 47.83 | 47.65 | 47.70 | 15,320 | +0.58(+1.23%) |
Apr 19, 2011 | 47.27 | 47.27 | 46.82 | 47.12 | 22,691 | -0.02(-0.05%) |
Apr 18, 2011 | 46.94 | 47.37 | 46.68 | 47.14 | 76,205 | -0.62(-1.30%) |
Apr 15, 2011 | 47.58 | 47.83 | 47.40 | 47.76 | 15,142 | +0.11(+0.23%) |
Apr 14, 2011 | 47.28 | 47.71 | 47.24 | 47.65 | 5,729 | +0.22(+0.47%) |
Apr 13, 2011 | 47.90 | 47.90 | 47.42 | 47.43 | 25,865 | +0.02(+0.04%) |
Apr 12, 2011 | 47.28 | 47.42 | 46.98 | 47.41 | 22,344 | +0.12(+0.25%) |
Apr 11, 2011 | 47.79 | 47.79 | 47.29 | 47.29 | 16,309 | -0.04(-0.08%) |
Apr 08, 2011 | 47.62 | 47.74 | 47.15 | 47.33 | 40,293 | -0.07(-0.15%) |
Apr 07, 2011 | 47.38 | 47.45 | 47.19 | 47.40 | 8,598 | -0.32(-0.67%) |
Apr 06, 2011 | 47.89 | 47.89 | 47.67 | 47.72 | 4,917 | +0.27(+0.57%) |
Apr 05, 2011 | 47.27 | 47.52 | 47.19 | 47.45 | 12,238 | +0.01(+0.02%) |
Apr 04, 2011 | 47.62 | 47.68 | 47.43 | 47.44 | 15,580 | +0.02(+0.05%) |
Apr 01, 2011 | 47.07 | 47.65 | 47.07 | 47.42 | 42,337 | +0.49(+1.05%) |
Mar 31, 2011 | 46.87 | 47.18 | 46.87 | 46.93 | 16,485 | +0.13(+0.27%) |
Mar 30, 2011 | 46.71 | 46.87 | 46.51 | 46.80 | 76,754 | +0.24(+0.51%) |
Mar 29, 2011 | 46.40 | 46.56 | 46.18 | 46.56 | 20,744 | +0.42(+0.91%) |
Mar 28, 2011 | 46.08 | 46.27 | 46.00 | 46.14 | 28,031 | +0.72(+1.57%) |
Mar 25, 2011 | 45.62 | 45.87 | 45.43 | 45.43 | 103,294 | -0.07(-0.16%) |
Mar 24, 2011 | 45.40 | 45.62 | 45.13 | 45.50 | 21,976 | -0.16(-0.36%) |
Mar 23, 2011 | 45.62 | 45.67 | 45.30 | 45.66 | 12,173 | +0.07(+0.15%) |
Mar 22, 2011 | 45.70 | 45.71 | 45.49 | 45.59 | 10,664 | +0.16(+0.35%) |
Mar 21, 2011 | 45.47 | 45.48 | 45.34 | 45.43 | 18,042 | +0.85(+1.91%) |
Mar 18, 2011 | 44.77 | 44.93 | 44.50 | 44.58 | 19,059 | +0.36(+0.81%) |
Mar 17, 2011 | 44.13 | 44.42 | 44.06 | 44.23 | 17,724 | +1.11(+2.58%) |
Mar 16, 2011 | 43.73 | 43.88 | 42.84 | 43.11 | 25,819 | -0.83(-1.88%) |
Mar 15, 2011 | 43.69 | 43.98 | 43.67 | 43.94 | 39,403 | -0.21(-0.49%) |
Mar 14, 2011 | 43.96 | 44.16 | 43.96 | 44.16 | 19,873 | -0.19(-0.43%) |
Mar 11, 2011 | 43.97 | 44.53 | 43.97 | 44.35 | 16,484 | +0.16(+0.36%) |
Mar 10, 2011 | 44.47 | 44.47 | 44.13 | 44.19 | 18,457 | -0.09(-0.20%) |
Mar 09, 2011 | 44.30 | 44.45 | 44.21 | 44.27 | 17,351 | -0.44(-0.98%) |
Mar 08, 2011 | 44.35 | 44.91 | 44.35 | 44.71 | 16,056 | +0.44(+0.99%) |
Mar 07, 2011 | 44.38 | 44.72 | 44.04 | 44.27 | 26,056 | -0.21(-0.48%) |
Mar 04, 2011 | 44.81 | 44.81 | 44.24 | 44.49 | 32,732 | -0.43(-0.96%) |
Mar 03, 2011 | 44.58 | 45.00 | 44.58 | 44.92 | 12,227 | +0.64(+1.44%) |
Mar 02, 2011 | 43.81 | 44.29 | 43.81 | 44.28 | 62,353 | +0.49(+1.12%) |
Mar 01, 2011 | 44.36 | 44.38 | 43.75 | 43.79 | 31,428 | -1.27(-2.82%) |
Feb 28, 2011 | 44.91 | 45.28 | 44.91 | 45.06 | 22,761 | +0.21(+0.48%) |
Feb 25, 2011 | 44.47 | 44.86 | 44.47 | 44.85 | 211,110 | +0.68(+1.53%) |
Feb 24, 2011 | 44.31 | 44.39 | 43.69 | 44.17 | 32,896 | -0.99(-2.20%) |
Feb 23, 2011 | 44.83 | 45.16 | 44.46 | 45.16 | 144,263 | +0.14(+0.32%) |
Feb 22, 2011 | 45.93 | 45.93 | 45.00 | 45.02 | 51,562 | -1.81(-3.87%) |
Feb 18, 2011 | 47.02 | 47.02 | 46.64 | 46.83 | 57,037 | +0.04(+0.08%) |
Feb 17, 2011 | 46.65 | 46.99 | 46.49 | 46.79 | 19,143 | +0.03(+0.07%) |
Feb 16, 2011 | 46.54 | 46.84 | 46.23 | 46.76 | 144,574 | +1.10(+2.42%) |
Feb 15, 2011 | 45.77 | 46.05 | 45.63 | 45.66 | 74,784 | -0.02(-0.03%) |
Feb 14, 2011 | 45.45 | 45.85 | 45.41 | 45.67 | 18,448 | +0.31(+0.68%) |
Feb 11, 2011 | 45.28 | 45.50 | 44.93 | 45.36 | 34,210 | -0.09(-0.19%) |
Feb 10, 2011 | 44.96 | 45.46 | 44.82 | 45.45 | 60,895 | +0.11(+0.24%) |
Feb 09, 2011 | 45.55 | 45.68 | 45.26 | 45.34 | 22,340 | -0.63(-1.36%) |
Feb 08, 2011 | 45.86 | 46.06 | 45.71 | 45.97 | 44,651 | -0.23(-0.50%) |
Feb 07, 2011 | 45.86 | 46.42 | 45.86 | 46.20 | 50,363 | +1.05(+2.32%) |
Feb 04, 2011 | 44.84 | 45.20 | 44.69 | 45.15 | 48,863 | +0.02(+0.04%) |
Feb 03, 2011 | 45.45 | 45.45 | 44.94 | 45.13 | 34,894 | -0.38(-0.84%) |
Feb 02, 2011 | 45.63 | 45.66 | 45.35 | 45.51 | 74,681 | +0.01(+0.02%) |