Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 49.43 | 49.77 | 48.90 | 49.43 | 6,334,471 | -0.04(-0.07%) |
Apr 28, 2011 | 49.52 | 49.73 | 49.12 | 49.46 | 1,671,214 | -0.12(-0.25%) |
Apr 27, 2011 | 49.15 | 49.62 | 48.66 | 49.59 | 1,986,540 | +0.67(+1.36%) |
Apr 26, 2011 | 49.07 | 49.21 | 48.57 | 48.92 | 2,473,567 | -0.04(-0.07%) |
Apr 25, 2011 | 49.41 | 49.61 | 48.87 | 48.96 | 1,453,002 | -0.28(-0.58%) |
Apr 21, 2011 | 49.75 | 50.17 | 48.74 | 49.24 | 3,350,446 | -0.64(-1.28%) |
Apr 20, 2011 | 49.06 | 50.06 | 49.06 | 49.88 | 3,164,718 | +1.43(+2.96%) |
Apr 19, 2011 | 48.14 | 48.75 | 48.10 | 48.45 | 2,896,031 | +0.28(+0.57%) |
Apr 18, 2011 | 47.91 | 48.23 | 47.27 | 48.17 | 2,308,175 | -0.28(-0.57%) |
Apr 15, 2011 | 48.48 | 49.04 | 48.00 | 48.45 | 3,967,137 | +0.16(+0.33%) |
Apr 14, 2011 | 46.93 | 48.37 | 46.90 | 48.29 | 2,952,141 | +1.01(+2.15%) |
Apr 13, 2011 | 47.27 | 47.60 | 46.73 | 47.27 | 1,915,541 | +0.32(+0.68%) |
Apr 12, 2011 | 47.43 | 47.52 | 46.78 | 46.95 | 1,906,057 | -0.69(-1.46%) |
Apr 11, 2011 | 47.35 | 47.95 | 47.35 | 47.65 | 1,765,540 | +0.37(+0.79%) |
Apr 08, 2011 | 47.96 | 47.97 | 47.01 | 47.27 | 2,041,741 | -0.50(-1.04%) |
Apr 07, 2011 | 47.57 | 48.33 | 47.29 | 47.77 | 2,889,440 | +0.04(+0.07%) |
Apr 06, 2011 | 47.83 | 48.16 | 47.21 | 47.74 | 2,684,875 | +0.15(+0.32%) |
Apr 05, 2011 | 47.91 | 48.05 | 47.48 | 47.59 | 2,710,297 | -0.52(-1.09%) |
Apr 04, 2011 | 48.00 | 48.16 | 47.83 | 48.11 | 2,136,222 | +0.12(+0.24%) |
Apr 01, 2011 | 47.57 | 48.24 | 47.39 | 48.00 | 3,602,366 | +0.75(+1.58%) |
Mar 31, 2011 | 46.31 | 47.27 | 46.31 | 47.25 | 3,843,886 | +0.83(+1.78%) |
Mar 30, 2011 | 46.39 | 46.59 | 46.07 | 46.42 | 2,257,306 | +0.38(+0.83%) |
Mar 29, 2011 | 45.35 | 46.10 | 45.26 | 46.04 | 1,705,184 | +0.61(+1.35%) |
Mar 28, 2011 | 45.71 | 45.93 | 45.40 | 45.42 | 2,314,762 | -0.28(-0.60%) |
Mar 25, 2011 | 45.61 | 46.13 | 45.29 | 45.70 | 2,200,808 | +0.19(+0.41%) |
Mar 24, 2011 | 45.06 | 45.69 | 45.06 | 45.51 | 2,601,603 | +0.66(+1.47%) |
Mar 23, 2011 | 44.34 | 45.02 | 44.04 | 44.85 | 2,505,506 | +0.54(+1.22%) |
Mar 22, 2011 | 44.82 | 44.84 | 44.24 | 44.31 | 2,360,272 | -0.58(-1.29%) |
Mar 21, 2011 | 45.00 | 45.68 | 44.55 | 44.89 | 2,713,180 | +0.48(+1.08%) |
Mar 18, 2011 | 44.48 | 45.97 | 44.22 | 44.41 | 8,455,954 | +1.33(+3.08%) |
Mar 17, 2011 | 43.81 | 43.81 | 43.05 | 43.08 | 2,963,874 | -0.07(-0.16%) |
Mar 16, 2011 | 43.30 | 43.61 | 42.93 | 43.16 | 3,148,805 | -0.42(-0.96%) |
Mar 15, 2011 | 42.75 | 43.82 | 42.57 | 43.57 | 2,359,884 | -0.40(-0.91%) |
Mar 14, 2011 | 43.81 | 44.46 | 43.45 | 43.97 | 2,462,235 | -0.03(-0.06%) |
Mar 11, 2011 | 44.24 | 44.48 | 43.82 | 44.00 | 3,209,956 | -0.35(-0.78%) |
Mar 10, 2011 | 45.25 | 45.32 | 44.13 | 44.35 | 5,685,778 | -1.61(-3.50%) |
Mar 09, 2011 | 46.25 | 46.31 | 45.33 | 45.96 | 2,345,125 | -0.40(-0.86%) |
Mar 08, 2011 | 46.23 | 46.75 | 45.83 | 46.36 | 2,460,651 | +0.16(+0.35%) |
Mar 07, 2011 | 47.25 | 47.36 | 45.53 | 46.20 | 2,327,595 | -0.78(-1.67%) |
Mar 04, 2011 | 47.02 | 47.31 | 46.36 | 46.98 | 2,048,059 | -0.08(-0.17%) |
Mar 03, 2011 | 46.44 | 47.69 | 46.40 | 47.06 | 3,157,062 | +1.00(+2.16%) |
Mar 02, 2011 | 45.85 | 46.28 | 45.67 | 46.06 | 1,454,527 | +0.32(+0.70%) |
Mar 01, 2011 | 46.79 | 47.06 | 45.48 | 45.74 | 2,503,063 | -1.03(-2.21%) |
Feb 28, 2011 | 46.68 | 47.12 | 46.43 | 46.78 | 2,690,874 | +0.16(+0.34%) |
Feb 25, 2011 | 46.14 | 46.97 | 45.98 | 46.62 | 2,531,742 | +0.64(+1.39%) |
Feb 24, 2011 | 46.14 | 46.48 | 45.08 | 45.98 | 4,794,800 | -0.28(-0.62%) |
Feb 23, 2011 | 46.86 | 47.05 | 45.66 | 46.26 | 3,462,291 | -0.75(-1.59%) |
Feb 22, 2011 | 47.47 | 47.76 | 46.62 | 47.01 | 5,299,882 | -1.13(-2.35%) |
Feb 18, 2011 | 45.86 | 48.64 | 45.86 | 48.14 | 9,135,824 | +3.26(+7.28%) |
Feb 17, 2011 | 44.69 | 45.07 | 44.24 | 44.87 | 3,601,251 | +0.28(+0.64%) |
Feb 16, 2011 | 44.39 | 44.97 | 43.97 | 44.59 | 3,614,239 | +0.30(+0.68%) |
Feb 15, 2011 | 44.87 | 45.31 | 44.23 | 44.29 | 3,950,881 | -0.90(-1.99%) |
Feb 14, 2011 | 44.89 | 45.46 | 44.65 | 45.18 | 2,687,750 | +0.15(+0.34%) |
Feb 11, 2011 | 44.77 | 45.10 | 44.54 | 45.03 | 2,260,225 | +0.07(+0.16%) |
Feb 10, 2011 | 43.29 | 45.12 | 43.29 | 44.96 | 3,927,144 | +1.49(+3.43%) |
Feb 09, 2011 | 43.84 | 43.94 | 43.22 | 43.47 | 2,249,812 | -0.15(-0.34%) |
Feb 08, 2011 | 43.55 | 43.76 | 43.24 | 43.62 | 2,094,444 | +0.21(+0.49%) |
Feb 07, 2011 | 43.00 | 43.50 | 42.82 | 43.40 | 1,880,190 | +0.35(+0.81%) |
Feb 04, 2011 | 42.63 | 43.19 | 42.37 | 43.06 | 2,234,910 | +0.18(+0.41%) |
Feb 03, 2011 | 42.32 | 42.97 | 42.25 | 42.88 | 2,053,570 | +0.35(+0.82%) |
Feb 02, 2011 | 42.26 | 42.70 | 42.20 | 42.53 | 2,143,287 | +0.21(+0.50%) |