Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 49.22 | 49.64 | 49.20 | 49.57 | 1,012,979 | +0.16(+0.33%) |
Apr 28, 2011 | 49.00 | 49.43 | 48.99 | 49.41 | 1,691,075 | +0.24(+0.49%) |
Apr 27, 2011 | 48.92 | 49.31 | 48.50 | 49.17 | 1,057,836 | +0.68(+1.41%) |
Apr 26, 2011 | 48.31 | 48.82 | 48.04 | 48.49 | 1,370,986 | +0.93(+1.96%) |
Apr 25, 2011 | 47.66 | 47.89 | 47.50 | 47.56 | 824,109 | -0.05(-0.11%) |
Apr 21, 2011 | 47.47 | 47.68 | 47.23 | 47.61 | 803,499 | -0.26(-0.55%) |
Apr 20, 2011 | 48.61 | 48.78 | 47.72 | 47.88 | 1,864,085 | -0.43(-0.88%) |
Apr 19, 2011 | 47.74 | 48.43 | 47.74 | 48.30 | 2,923,782 | +1.43(+3.04%) |
Apr 18, 2011 | 46.04 | 46.96 | 45.94 | 46.88 | 4,599,976 | -0.81(-1.71%) |
Apr 15, 2011 | 47.02 | 47.74 | 46.92 | 47.69 | 1,547,143 | +0.72(+1.53%) |
Apr 14, 2011 | 46.32 | 46.98 | 46.26 | 46.97 | 2,044,033 | +0.33(+0.71%) |
Apr 13, 2011 | 46.59 | 46.90 | 46.46 | 46.64 | 957,973 | +0.58(+1.26%) |
Apr 12, 2011 | 46.26 | 46.29 | 45.68 | 46.05 | 1,066,494 | +0.01(+0.02%) |
Apr 11, 2011 | 45.82 | 46.25 | 45.79 | 46.05 | 706,794 | +0.30(+0.66%) |
Apr 08, 2011 | 46.12 | 46.12 | 45.61 | 45.74 | 874,441 | -0.17(-0.37%) |
Apr 07, 2011 | 45.56 | 46.02 | 45.53 | 45.92 | 1,566,368 | -0.48(-1.04%) |
Apr 06, 2011 | 46.12 | 46.66 | 46.11 | 46.40 | 615,607 | +0.02(+0.05%) |
Apr 05, 2011 | 45.84 | 46.43 | 45.78 | 46.37 | 850,178 | +0.22(+0.49%) |
Apr 04, 2011 | 46.40 | 46.40 | 46.05 | 46.15 | 880,721 | +0.53(+1.17%) |
Apr 01, 2011 | 44.99 | 45.74 | 44.90 | 45.61 | 1,999,851 | +1.31(+2.96%) |
Mar 31, 2011 | 44.32 | 44.44 | 44.11 | 44.30 | 1,318,438 | -0.31(-0.69%) |
Mar 30, 2011 | 44.34 | 44.65 | 44.24 | 44.61 | 1,258,453 | +0.52(+1.18%) |
Mar 29, 2011 | 43.99 | 44.33 | 43.71 | 44.09 | 3,146,786 | +0.07(+0.16%) |
Mar 28, 2011 | 44.40 | 44.40 | 43.83 | 44.02 | 858,167 | -0.51(-1.15%) |
Mar 25, 2011 | 44.72 | 44.88 | 44.47 | 44.54 | 1,149,138 | +0.03(+0.07%) |
Mar 24, 2011 | 44.14 | 44.73 | 44.02 | 44.51 | 1,013,259 | +0.65(+1.48%) |
Mar 23, 2011 | 43.27 | 43.97 | 43.02 | 43.85 | 1,035,671 | +0.46(+1.05%) |
Mar 22, 2011 | 43.63 | 43.69 | 43.24 | 43.40 | 825,693 | -0.37(-0.85%) |
Mar 21, 2011 | 43.57 | 43.82 | 43.55 | 43.77 | 942,272 | +1.12(+2.62%) |
Mar 18, 2011 | 43.44 | 43.44 | 42.54 | 42.65 | 1,872,637 | +0.13(+0.31%) |
Mar 17, 2011 | 42.87 | 43.03 | 42.42 | 42.52 | 1,548,282 | +0.68(+1.63%) |
Mar 16, 2011 | 42.69 | 42.77 | 41.53 | 41.84 | 2,904,665 | -0.90(-2.10%) |
Mar 15, 2011 | 42.58 | 43.00 | 42.54 | 42.74 | 3,067,784 | -1.16(-2.65%) |
Mar 14, 2011 | 43.71 | 43.94 | 43.63 | 43.90 | 1,022,976 | -0.31(-0.70%) |
Mar 11, 2011 | 43.78 | 44.37 | 43.78 | 44.21 | 1,115,454 | +0.04(+0.09%) |
Mar 10, 2011 | 44.23 | 44.47 | 43.93 | 44.17 | 1,920,018 | -0.49(-1.09%) |
Mar 09, 2011 | 44.85 | 45.02 | 44.57 | 44.66 | 1,067,271 | +0.26(+0.58%) |
Mar 08, 2011 | 44.01 | 44.48 | 43.88 | 44.40 | 1,264,781 | +0.19(+0.42%) |
Mar 07, 2011 | 44.82 | 44.94 | 44.09 | 44.22 | 1,728,544 | -0.76(-1.69%) |
Mar 04, 2011 | 45.35 | 45.45 | 44.73 | 44.98 | 2,498,480 | +0.17(+0.38%) |
Mar 03, 2011 | 44.47 | 44.85 | 44.15 | 44.81 | 4,575,566 | +1.33(+3.07%) |
Mar 02, 2011 | 43.54 | 43.75 | 43.13 | 43.47 | 1,682,103 | -0.10(-0.23%) |
Mar 01, 2011 | 44.02 | 44.17 | 43.50 | 43.58 | 1,633,636 | +0.16(+0.36%) |
Feb 28, 2011 | 43.03 | 43.48 | 42.92 | 43.42 | 916,732 | +0.64(+1.50%) |
Feb 25, 2011 | 42.61 | 42.82 | 42.61 | 42.78 | 1,863,769 | +0.02(+0.05%) |
Feb 24, 2011 | 42.85 | 43.10 | 42.54 | 42.75 | 2,509,633 | -0.10(-0.24%) |
Feb 23, 2011 | 43.09 | 43.17 | 42.63 | 42.85 | 3,111,522 | +0.61(+1.45%) |
Feb 22, 2011 | 42.49 | 42.85 | 42.17 | 42.24 | 4,325,909 | -0.30(-0.71%) |
Feb 18, 2011 | 42.32 | 42.57 | 42.19 | 42.54 | 2,180,521 | +0.00(+0.00%) |
Feb 17, 2011 | 42.37 | 42.61 | 42.17 | 42.54 | 2,342,923 | -0.06(-0.15%) |
Feb 16, 2011 | 42.74 | 42.84 | 42.39 | 42.61 | 3,010,345 | +0.01(+0.02%) |
Feb 15, 2011 | 42.93 | 43.02 | 42.54 | 42.60 | 1,146,236 | -0.01(-0.02%) |
Feb 14, 2011 | 42.36 | 42.66 | 42.16 | 42.61 | 2,789,612 | -0.78(-1.80%) |
Feb 11, 2011 | 42.91 | 43.61 | 42.91 | 43.39 | 2,255,182 | +0.18(+0.41%) |
Feb 10, 2011 | 42.88 | 43.29 | 42.75 | 43.21 | 1,180,994 | -0.30(-0.69%) |
Feb 09, 2011 | 43.50 | 43.77 | 43.23 | 43.51 | 2,428,460 | -0.25(-0.57%) |
Feb 08, 2011 | 43.82 | 44.02 | 43.59 | 43.76 | 3,331,005 | +0.14(+0.32%) |
Feb 07, 2011 | 43.20 | 43.71 | 43.15 | 43.62 | 922,315 | +0.54(+1.26%) |
Feb 04, 2011 | 43.40 | 43.08 | 42.57 | 43.08 | 1,571,636 | -0.32(-0.73%) |
Feb 03, 2011 | 43.44 | 43.54 | 43.09 | 43.40 | 1,484,169 | -0.19(-0.44%) |
Feb 02, 2011 | 43.16 | 43.78 | 43.07 | 43.59 | 1,464,890 | +0.45(+1.04%) |