Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 49.15 | 51.13 | 49.09 | 50.70 | 1,292,991 | +1.59(+3.23%) |
Apr 28, 2011 | 48.82 | 49.23 | 48.38 | 49.12 | 1,492,218 | +0.39(+0.79%) |
Apr 27, 2011 | 47.60 | 48.75 | 47.08 | 48.73 | 1,125,649 | +1.73(+3.68%) |
Apr 26, 2011 | 47.05 | 47.14 | 46.45 | 47.00 | 893,396 | -0.33(-0.70%) |
Apr 25, 2011 | 47.50 | 47.72 | 47.03 | 47.33 | 1,200,863 | +0.11(+0.23%) |
Apr 21, 2011 | 47.11 | 47.42 | 46.97 | 47.22 | 643,590 | +0.17(+0.36%) |
Apr 20, 2011 | 46.98 | 47.29 | 46.63 | 47.05 | 756,042 | +0.32(+0.68%) |
Apr 19, 2011 | 46.57 | 46.90 | 46.27 | 46.73 | 726,116 | +0.01(+0.02%) |
Apr 18, 2011 | 46.30 | 46.82 | 45.94 | 46.72 | 1,396,737 | +0.52(+1.14%) |
Apr 15, 2011 | 45.47 | 46.23 | 45.29 | 46.20 | 662,993 | +0.74(+1.64%) |
Apr 14, 2011 | 44.55 | 45.45 | 44.49 | 45.45 | 742,910 | +1.14(+2.57%) |
Apr 13, 2011 | 44.58 | 44.67 | 44.03 | 44.31 | 466,953 | +0.19(+0.43%) |
Apr 12, 2011 | 44.81 | 44.85 | 43.59 | 44.12 | 690,266 | -0.63(-1.41%) |
Apr 11, 2011 | 45.15 | 45.26 | 44.52 | 44.75 | 782,045 | -0.67(-1.48%) |
Apr 08, 2011 | 45.17 | 45.49 | 44.95 | 45.42 | 660,777 | +0.78(+1.75%) |
Apr 07, 2011 | 44.52 | 44.89 | 44.25 | 44.64 | 607,558 | +0.04(+0.09%) |
Apr 06, 2011 | 44.61 | 44.74 | 44.24 | 44.60 | 642,647 | +0.23(+0.51%) |
Apr 05, 2011 | 42.86 | 44.42 | 42.86 | 44.38 | 1,048,626 | +1.37(+3.17%) |
Apr 04, 2011 | 43.23 | 43.29 | 42.82 | 43.01 | 231,671 | +0.36(+0.84%) |
Apr 01, 2011 | 42.32 | 42.84 | 41.75 | 42.65 | 834,671 | -0.41(-0.95%) |
Mar 31, 2011 | 43.20 | 43.39 | 43.01 | 43.06 | 637,897 | +0.69(+1.63%) |
Mar 30, 2011 | 42.37 | 42.37 | 42.37 | 42.37 | 623,108 | +0.29(+0.68%) |
Mar 29, 2011 | 42.06 | 42.43 | 41.91 | 42.08 | 455,197 | -0.20(-0.47%) |
Mar 28, 2011 | 41.83 | 42.44 | 41.81 | 42.28 | 731,719 | -0.41(-0.96%) |
Mar 25, 2011 | 43.18 | 43.29 | 42.00 | 42.69 | 1,409,900 | +0.00(+0.00%) |
Mar 24, 2011 | 43.36 | 43.93 | 42.47 | 42.69 | 1,145,868 | -0.64(-1.48%) |
Mar 23, 2011 | 42.93 | 43.50 | 42.91 | 43.33 | 988,557 | +0.72(+1.69%) |
Mar 22, 2011 | 42.49 | 42.77 | 42.37 | 42.61 | 320,828 | -0.02(-0.05%) |
Mar 21, 2011 | 43.02 | 43.02 | 42.55 | 42.63 | 394,436 | +0.46(+1.09%) |
Mar 18, 2011 | 42.03 | 42.44 | 41.84 | 42.17 | 462,587 | +0.87(+2.11%) |
Mar 17, 2011 | 41.05 | 41.36 | 40.86 | 41.30 | 475,870 | +0.44(+1.08%) |
Mar 16, 2011 | 41.05 | 41.43 | 40.60 | 40.86 | 858,717 | -0.03(-0.07%) |
Mar 15, 2011 | 40.66 | 42.47 | 40.60 | 40.89 | 1,259,529 | -1.58(-3.72%) |
Mar 14, 2011 | 42.72 | 42.86 | 42.32 | 42.47 | 509,825 | +0.40(+0.95%) |
Mar 11, 2011 | 41.49 | 42.51 | 41.45 | 42.07 | 506,946 | +0.25(+0.60%) |
Mar 10, 2011 | 42.25 | 42.25 | 41.23 | 41.82 | 1,081,517 | -0.98(-2.28%) |
Mar 09, 2011 | 43.10 | 43.13 | 42.54 | 42.80 | 541,701 | +0.02(+0.04%) |
Mar 08, 2011 | 42.95 | 42.97 | 42.47 | 42.78 | 794,977 | -0.24(-0.56%) |
Mar 07, 2011 | 43.33 | 43.53 | 42.77 | 43.02 | 597,281 | +0.24(+0.56%) |
Mar 04, 2011 | 42.37 | 43.00 | 42.34 | 42.78 | 476,185 | +0.71(+1.69%) |
Mar 03, 2011 | 42.47 | 42.66 | 41.70 | 42.07 | 1,027,090 | -1.08(-2.50%) |
Mar 02, 2011 | 43.33 | 43.50 | 42.89 | 43.15 | 987,431 | -0.04(-0.08%) |
Mar 01, 2011 | 42.30 | 43.20 | 42.29 | 43.19 | 1,068,444 | +1.45(+3.46%) |
Feb 28, 2011 | 41.74 | 42.01 | 41.39 | 41.74 | 393,045 | +0.15(+0.36%) |
Feb 25, 2011 | 41.46 | 41.77 | 41.23 | 41.59 | 340,214 | +0.55(+1.34%) |
Feb 24, 2011 | 41.98 | 42.01 | 40.67 | 41.04 | 839,889 | -0.64(-1.54%) |
Feb 23, 2011 | 41.36 | 42.07 | 41.33 | 41.68 | 738,337 | +0.72(+1.76%) |
Feb 22, 2011 | 41.33 | 41.50 | 40.92 | 40.96 | 726,177 | +0.53(+1.31%) |
Feb 18, 2011 | 40.32 | 40.69 | 40.15 | 40.43 | 384,488 | +0.17(+0.42%) |
Feb 17, 2011 | 40.10 | 40.32 | 39.93 | 40.26 | 421,569 | +0.55(+1.39%) |
Feb 16, 2011 | 39.78 | 40.14 | 39.34 | 39.71 | 412,556 | +0.10(+0.25%) |
Feb 15, 2011 | 39.59 | 39.75 | 39.46 | 39.61 | 326,315 | +0.59(+1.51%) |
Feb 14, 2011 | 39.08 | 39.29 | 38.89 | 39.02 | 266,142 | +0.33(+0.85%) |
Feb 11, 2011 | 39.10 | 39.34 | 38.57 | 38.69 | 468,220 | -0.37(-0.95%) |
Feb 10, 2011 | 38.58 | 39.27 | 38.51 | 39.06 | 427,440 | -0.10(-0.26%) |
Feb 09, 2011 | 39.22 | 39.31 | 38.80 | 39.16 | 335,086 | +0.00(+0.00%) |
Feb 08, 2011 | 39.06 | 39.37 | 38.99 | 39.16 | 444,260 | +0.86(+2.25%) |
Feb 07, 2011 | 38.30 | 38.48 | 38.07 | 38.30 | 313,571 | -0.01(-0.03%) |
Feb 04, 2011 | 38.42 | 38.98 | 38.07 | 38.31 | 426,082 | -0.29(-0.76%) |
Feb 03, 2011 | 37.40 | 38.69 | 36.94 | 38.60 | 738,831 | +0.98(+2.62%) |
Feb 02, 2011 | 37.54 | 37.69 | 37.07 | 37.62 | 276,691 | -0.17(-0.45%) |