Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 49.96 | 50.01 | 48.92 | 49.67 | 1,804,388 | -0.01(-0.01%) |
Apr 28, 2011 | 49.86 | 51.00 | 49.53 | 49.67 | 3,203,664 | +0.94(+1.94%) |
Apr 27, 2011 | 48.09 | 48.73 | 47.82 | 48.73 | 985,483 | +0.43(+0.88%) |
Apr 26, 2011 | 48.14 | 48.33 | 47.83 | 48.30 | 1,301,284 | +0.46(+0.96%) |
Apr 25, 2011 | 47.59 | 48.14 | 47.37 | 47.85 | 1,286,559 | +0.48(+1.00%) |
Apr 21, 2011 | 46.80 | 47.59 | 46.40 | 47.37 | 796,907 | +0.76(+1.64%) |
Apr 20, 2011 | 46.80 | 46.84 | 46.25 | 46.61 | 609,003 | +0.46(+0.99%) |
Apr 19, 2011 | 45.17 | 46.44 | 45.17 | 46.15 | 1,672,480 | +1.18(+2.62%) |
Apr 18, 2011 | 45.25 | 45.43 | 44.63 | 44.97 | 1,005,011 | -0.86(-1.88%) |
Apr 15, 2011 | 45.31 | 45.94 | 45.08 | 45.83 | 1,563,229 | +0.69(+1.53%) |
Apr 14, 2011 | 44.75 | 45.27 | 44.67 | 45.14 | 2,210,386 | +0.16(+0.35%) |
Apr 13, 2011 | 45.90 | 45.90 | 44.70 | 44.98 | 3,216,972 | -0.71(-1.55%) |
Apr 12, 2011 | 45.23 | 45.81 | 45.20 | 45.69 | 1,185,987 | +0.23(+0.50%) |
Apr 11, 2011 | 45.62 | 46.06 | 45.16 | 45.46 | 978,354 | +0.03(+0.07%) |
Apr 08, 2011 | 46.41 | 46.43 | 45.19 | 45.43 | 983,821 | -0.51(-1.11%) |
Apr 07, 2011 | 46.47 | 46.53 | 45.44 | 45.94 | 905,275 | -0.64(-1.37%) |
Apr 06, 2011 | 46.82 | 46.90 | 46.41 | 46.58 | 787,775 | -0.04(-0.09%) |
Apr 05, 2011 | 46.27 | 46.72 | 46.07 | 46.62 | 1,532,348 | +0.58(+1.27%) |
Apr 04, 2011 | 45.97 | 46.06 | 45.73 | 46.04 | 1,658,828 | +0.11(+0.24%) |
Apr 01, 2011 | 45.44 | 46.31 | 45.21 | 45.93 | 2,341,226 | +0.67(+1.49%) |
Mar 31, 2011 | 44.76 | 45.34 | 44.56 | 45.26 | 1,353,422 | +0.39(+0.86%) |
Mar 30, 2011 | 44.22 | 44.87 | 43.80 | 44.87 | 1,196,648 | +0.84(+1.90%) |
Mar 29, 2011 | 43.46 | 44.16 | 43.14 | 44.04 | 1,006,789 | +0.42(+0.95%) |
Mar 28, 2011 | 43.85 | 44.17 | 43.55 | 43.62 | 924,650 | -0.27(-0.62%) |
Mar 25, 2011 | 43.25 | 43.98 | 42.97 | 43.89 | 803,508 | +0.83(+1.93%) |
Mar 24, 2011 | 43.19 | 43.19 | 42.31 | 43.06 | 751,185 | +0.21(+0.49%) |
Mar 23, 2011 | 42.93 | 43.14 | 42.35 | 42.85 | 1,285,845 | -0.22(-0.50%) |
Mar 22, 2011 | 43.25 | 43.29 | 42.85 | 43.07 | 909,520 | -0.02(-0.04%) |
Mar 21, 2011 | 43.02 | 43.41 | 43.01 | 43.09 | 1,536,598 | +0.37(+0.86%) |
Mar 18, 2011 | 43.08 | 43.39 | 42.60 | 42.72 | 1,308,982 | +0.22(+0.51%) |
Mar 17, 2011 | 42.24 | 42.53 | 41.79 | 42.50 | 1,332,889 | +1.01(+2.43%) |
Mar 16, 2011 | 41.90 | 42.35 | 41.25 | 41.49 | 1,392,428 | -0.51(-1.22%) |
Mar 15, 2011 | 42.06 | 42.36 | 41.92 | 42.00 | 1,771,079 | -0.35(-0.82%) |
Mar 14, 2011 | 43.21 | 43.21 | 42.11 | 42.35 | 1,178,832 | -0.97(-2.25%) |
Mar 11, 2011 | 42.71 | 43.46 | 42.46 | 43.33 | 900,410 | +0.48(+1.12%) |
Mar 10, 2011 | 43.23 | 43.35 | 42.76 | 42.85 | 1,094,381 | -0.94(-2.14%) |
Mar 09, 2011 | 43.93 | 44.17 | 43.43 | 43.78 | 944,131 | -0.31(-0.71%) |
Mar 08, 2011 | 43.64 | 44.58 | 43.58 | 44.10 | 1,018,970 | +0.55(+1.26%) |
Mar 07, 2011 | 44.18 | 44.32 | 43.31 | 43.55 | 764,525 | -0.39(-0.89%) |
Mar 04, 2011 | 44.62 | 44.80 | 43.72 | 43.94 | 848,607 | -0.59(-1.34%) |
Mar 03, 2011 | 44.14 | 44.68 | 43.77 | 44.53 | 1,076,645 | +1.00(+2.31%) |
Mar 02, 2011 | 44.26 | 44.39 | 43.38 | 43.53 | 1,234,699 | -0.88(-1.99%) |
Mar 01, 2011 | 45.51 | 45.59 | 44.40 | 44.41 | 2,210,270 | -0.87(-1.92%) |
Feb 28, 2011 | 44.14 | 45.57 | 44.12 | 45.29 | 1,623,641 | +1.37(+3.12%) |
Feb 25, 2011 | 42.91 | 43.98 | 42.78 | 43.91 | 925,126 | +1.36(+3.19%) |
Feb 24, 2011 | 43.18 | 43.21 | 42.12 | 42.56 | 1,335,516 | -0.63(-1.46%) |
Feb 23, 2011 | 44.02 | 44.20 | 42.67 | 43.19 | 1,475,847 | -0.81(-1.84%) |
Feb 22, 2011 | 44.13 | 44.56 | 43.85 | 44.00 | 1,295,353 | -0.53(-1.20%) |
Feb 18, 2011 | 44.31 | 44.64 | 44.02 | 44.53 | 887,618 | +0.36(+0.82%) |
Feb 17, 2011 | 43.91 | 44.44 | 43.82 | 44.17 | 617,754 | +0.17(+0.40%) |
Feb 16, 2011 | 44.22 | 44.56 | 43.91 | 44.00 | 835,334 | -0.11(-0.26%) |
Feb 15, 2011 | 43.90 | 44.56 | 43.82 | 44.11 | 1,348,701 | -0.10(-0.22%) |
Feb 14, 2011 | 44.77 | 44.91 | 44.11 | 44.21 | 1,287,729 | -0.56(-1.26%) |
Feb 11, 2011 | 44.70 | 45.38 | 44.50 | 44.77 | 2,180,511 | -0.31(-0.68%) |
Feb 10, 2011 | 43.97 | 45.22 | 43.97 | 45.08 | 1,148,214 | +0.71(+1.60%) |
Feb 09, 2011 | 44.03 | 44.58 | 43.87 | 44.37 | 1,233,454 | +0.20(+0.45%) |
Feb 08, 2011 | 44.01 | 44.46 | 43.95 | 44.17 | 1,361,644 | +0.12(+0.27%) |
Feb 07, 2011 | 43.62 | 44.35 | 43.49 | 44.05 | 734,054 | +0.49(+1.13%) |
Feb 04, 2011 | 44.20 | 44.37 | 43.52 | 43.56 | 1,319,592 | -0.55(-1.24%) |
Feb 03, 2011 | 43.97 | 44.20 | 43.42 | 44.11 | 1,093,875 | +0.03(+0.07%) |
Feb 02, 2011 | 44.11 | 44.49 | 43.99 | 44.08 | 913,039 | -0.05(-0.12%) |