Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 44.71 | 46.25 | 44.52 | 46.24 | 337,206 | +1.80(+4.05%) |
Apr 28, 2011 | 46.49 | 46.70 | 44.02 | 44.44 | 752,208 | -2.11(-4.52%) |
Apr 27, 2011 | 46.56 | 46.61 | 45.90 | 46.55 | 199,290 | -0.39(-0.84%) |
Apr 26, 2011 | 46.90 | 47.13 | 46.49 | 46.94 | 157,339 | +0.03(+0.06%) |
Apr 25, 2011 | 46.57 | 47.07 | 46.21 | 46.91 | 190,282 | +1.07(+2.33%) |
Apr 21, 2011 | 45.70 | 45.88 | 45.04 | 45.84 | 126,533 | +0.56(+1.24%) |
Apr 20, 2011 | 47.10 | 47.23 | 44.96 | 45.28 | 182,882 | -1.07(-2.31%) |
Apr 19, 2011 | 46.57 | 46.70 | 46.18 | 46.35 | 105,581 | +0.08(+0.17%) |
Apr 18, 2011 | 45.57 | 46.29 | 45.15 | 46.27 | 66,948 | +0.88(+1.94%) |
Apr 15, 2011 | 45.63 | 45.75 | 45.17 | 45.39 | 69,885 | -0.49(-1.07%) |
Apr 14, 2011 | 45.09 | 45.94 | 44.90 | 45.88 | 59,250 | +0.40(+0.88%) |
Apr 13, 2011 | 45.56 | 46.09 | 44.77 | 45.48 | 50,976 | +0.46(+1.02%) |
Apr 12, 2011 | 46.26 | 46.26 | 44.49 | 45.02 | 255,884 | -1.42(-3.06%) |
Apr 11, 2011 | 46.23 | 48.77 | 45.86 | 46.44 | 353,874 | +0.22(+0.48%) |
Apr 08, 2011 | 45.79 | 46.26 | 45.02 | 46.22 | 258,055 | +0.58(+1.27%) |
Apr 07, 2011 | 46.00 | 46.25 | 45.10 | 45.64 | 85,059 | -0.17(-0.37%) |
Apr 06, 2011 | 45.98 | 45.98 | 45.47 | 45.81 | 86,231 | -0.01(-0.02%) |
Apr 05, 2011 | 45.66 | 45.96 | 45.15 | 45.82 | 91,735 | +0.19(+0.42%) |
Apr 04, 2011 | 45.19 | 45.82 | 44.86 | 45.63 | 167,012 | +1.27(+2.86%) |
Apr 01, 2011 | 44.46 | 44.96 | 43.97 | 44.36 | 267,174 | +0.11(+0.25%) |
Mar 31, 2011 | 42.27 | 44.30 | 42.27 | 44.25 | 292,349 | +3.49(+8.56%) |
Mar 30, 2011 | 41.53 | 41.57 | 40.75 | 40.76 | 52,884 | -0.59(-1.43%) |
Mar 29, 2011 | 41.18 | 41.55 | 40.70 | 41.35 | 60,506 | +0.15(+0.37%) |
Mar 28, 2011 | 42.25 | 42.49 | 41.11 | 41.20 | 70,943 | -1.06(-2.51%) |
Mar 25, 2011 | 43.49 | 43.70 | 42.10 | 42.26 | 123,818 | -0.60(-1.40%) |
Mar 24, 2011 | 42.10 | 42.94 | 41.91 | 42.86 | 74,066 | +0.90(+2.14%) |
Mar 23, 2011 | 42.20 | 42.49 | 41.88 | 41.96 | 119,436 | -0.20(-0.47%) |
Mar 22, 2011 | 41.87 | 42.20 | 41.50 | 42.16 | 49,983 | +0.00(+0.00%) |
Mar 21, 2011 | 41.64 | 42.16 | 41.50 | 42.16 | 127,267 | +0.29(+0.69%) |
Mar 18, 2011 | 41.74 | 42.80 | 40.90 | 41.87 | 211,313 | +1.45(+3.59%) |
Mar 17, 2011 | 38.92 | 40.60 | 38.92 | 40.42 | 125,510 | +2.16(+5.65%) |
Mar 16, 2011 | 39.07 | 39.69 | 37.75 | 38.26 | 147,967 | -0.17(-0.44%) |
Mar 15, 2011 | 38.44 | 40.53 | 38.25 | 38.43 | 198,315 | -2.10(-5.18%) |
Mar 14, 2011 | 40.02 | 40.92 | 39.84 | 40.53 | 87,513 | +0.03(+0.07%) |
Mar 11, 2011 | 40.13 | 40.98 | 40.00 | 40.50 | 197,942 | -0.70(-1.70%) |
Mar 10, 2011 | 41.95 | 42.28 | 41.20 | 41.20 | 137,378 | -1.40(-3.29%) |
Mar 09, 2011 | 43.15 | 43.23 | 42.11 | 42.60 | 75,180 | -0.25(-0.58%) |
Mar 08, 2011 | 42.98 | 43.21 | 42.51 | 42.85 | 141,695 | -0.39(-0.90%) |
Mar 07, 2011 | 43.79 | 43.82 | 42.79 | 43.24 | 82,348 | -0.56(-1.28%) |
Mar 04, 2011 | 44.34 | 44.50 | 43.45 | 43.80 | 142,802 | -0.38(-0.86%) |
Mar 03, 2011 | 43.55 | 44.20 | 43.48 | 44.18 | 104,852 | +0.90(+2.09%) |
Mar 02, 2011 | 44.00 | 44.28 | 42.50 | 43.28 | 111,614 | -0.50(-1.15%) |
Mar 01, 2011 | 43.86 | 43.86 | 43.34 | 43.78 | 75,312 | +0.07(+0.16%) |
Feb 28, 2011 | 43.39 | 43.72 | 43.00 | 43.71 | 108,327 | +0.32(+0.75%) |
Feb 25, 2011 | 42.06 | 43.70 | 42.06 | 43.39 | 126,622 | +1.69(+4.04%) |
Feb 24, 2011 | 42.28 | 42.30 | 41.56 | 41.70 | 78,331 | -0.74(-1.74%) |
Feb 23, 2011 | 40.84 | 42.44 | 40.67 | 42.44 | 165,022 | +1.41(+3.44%) |
Feb 22, 2011 | 42.98 | 42.98 | 40.86 | 41.03 | 267,914 | -2.47(-5.68%) |
Feb 18, 2011 | 43.34 | 43.74 | 43.00 | 43.50 | 123,794 | -0.13(-0.30%) |
Feb 17, 2011 | 42.65 | 43.64 | 42.60 | 43.63 | 154,411 | +1.40(+3.31%) |
Feb 16, 2011 | 42.07 | 42.32 | 41.70 | 42.23 | 160,388 | -0.04(-0.08%) |
Feb 15, 2011 | 43.04 | 43.04 | 41.70 | 42.27 | 119,912 | -0.59(-1.37%) |
Feb 14, 2011 | 43.78 | 43.95 | 42.80 | 42.85 | 156,049 | -0.79(-1.81%) |
Feb 11, 2011 | 43.18 | 43.64 | 42.92 | 43.64 | 187,740 | +0.34(+0.79%) |
Feb 10, 2011 | 43.24 | 43.77 | 43.05 | 43.30 | 236,775 | +0.29(+0.67%) |
Feb 09, 2011 | 43.08 | 43.77 | 42.59 | 43.01 | 186,381 | +1.08(+2.58%) |
Feb 08, 2011 | 41.70 | 41.99 | 41.53 | 41.93 | 39,693 | -0.05(-0.11%) |
Feb 07, 2011 | 42.22 | 42.30 | 41.63 | 41.98 | 64,989 | -0.17(-0.42%) |
Feb 04, 2011 | 41.36 | 42.20 | 41.00 | 42.15 | 84,195 | +0.92(+2.23%) |
Feb 03, 2011 | 41.42 | 41.80 | 40.95 | 41.23 | 74,708 | -0.43(-1.03%) |
Feb 02, 2011 | 41.90 | 41.90 | 41.26 | 41.66 | 123,981 | +0.20(+0.48%) |