Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 45.85 | 45.90 | 45.63 | 45.76 | 1,301,651 | +0.03(+0.06%) |
Apr 28, 2011 | 44.96 | 45.79 | 44.95 | 45.73 | 3,828,812 | +2.30(+5.29%) |
Apr 27, 2011 | 42.97 | 43.43 | 42.67 | 43.43 | 1,210,939 | +0.76(+1.79%) |
Apr 26, 2011 | 42.36 | 42.72 | 42.18 | 42.67 | 1,203,324 | +0.83(+1.99%) |
Apr 25, 2011 | 42.01 | 42.11 | 41.79 | 41.83 | 590,757 | +0.08(+0.20%) |
Apr 21, 2011 | 41.57 | 41.98 | 41.34 | 41.75 | 1,180,677 | +0.90(+2.19%) |
Apr 20, 2011 | 41.16 | 41.48 | 40.74 | 40.85 | 1,420,053 | +0.57(+1.41%) |
Apr 19, 2011 | 40.37 | 40.54 | 39.99 | 40.28 | 1,461,700 | +0.20(+0.51%) |
Apr 18, 2011 | 39.94 | 40.28 | 39.45 | 40.08 | 1,605,095 | -1.45(-3.49%) |
Apr 15, 2011 | 41.79 | 41.83 | 41.38 | 41.53 | 1,359,320 | -0.90(-2.11%) |
Apr 14, 2011 | 41.78 | 42.47 | 41.55 | 42.43 | 1,492,698 | -0.57(-1.32%) |
Apr 13, 2011 | 43.40 | 43.45 | 42.87 | 43.00 | 820,623 | +0.26(+0.61%) |
Apr 12, 2011 | 42.92 | 43.03 | 42.36 | 42.74 | 651,359 | -0.27(-0.64%) |
Apr 11, 2011 | 43.20 | 43.35 | 42.90 | 43.01 | 834,226 | -0.15(-0.36%) |
Apr 08, 2011 | 43.26 | 43.42 | 42.95 | 43.16 | 1,116,367 | +0.48(+1.12%) |
Apr 07, 2011 | 42.93 | 43.11 | 42.39 | 42.69 | 1,043,527 | +0.42(+0.99%) |
Apr 06, 2011 | 42.02 | 42.38 | 41.94 | 42.27 | 913,179 | +0.58(+1.39%) |
Apr 05, 2011 | 41.45 | 41.91 | 41.23 | 41.69 | 957,484 | -0.23(-0.55%) |
Apr 04, 2011 | 42.53 | 42.62 | 41.82 | 41.92 | 1,317,720 | -0.44(-1.04%) |
Apr 01, 2011 | 41.99 | 42.68 | 41.81 | 42.36 | 1,575,584 | +0.98(+2.37%) |
Mar 31, 2011 | 41.23 | 41.51 | 41.10 | 41.38 | 695,503 | -0.15(-0.35%) |
Mar 30, 2011 | 41.31 | 41.65 | 41.18 | 41.52 | 757,948 | +0.55(+1.33%) |
Mar 29, 2011 | 40.65 | 40.98 | 40.33 | 40.98 | 670,612 | +0.08(+0.21%) |
Mar 28, 2011 | 41.15 | 41.41 | 40.83 | 40.89 | 478,878 | +0.19(+0.46%) |
Mar 25, 2011 | 40.96 | 41.14 | 40.70 | 40.71 | 585,399 | -0.62(-1.51%) |
Mar 24, 2011 | 41.24 | 41.45 | 41.03 | 41.33 | 844,466 | +0.86(+2.13%) |
Mar 23, 2011 | 40.05 | 40.61 | 39.93 | 40.47 | 904,022 | -0.46(-1.13%) |
Mar 22, 2011 | 41.29 | 41.30 | 40.58 | 40.93 | 875,264 | -0.16(-0.39%) |
Mar 21, 2011 | 40.99 | 41.17 | 40.92 | 41.09 | 1,332,603 | +1.09(+2.71%) |
Mar 18, 2011 | 40.77 | 40.82 | 39.90 | 40.00 | 1,334,995 | +0.11(+0.26%) |
Mar 17, 2011 | 40.28 | 40.33 | 39.63 | 39.90 | 1,294,835 | +1.16(+3.00%) |
Mar 16, 2011 | 40.00 | 40.25 | 38.33 | 38.74 | 2,207,200 | -1.68(-4.16%) |
Mar 15, 2011 | 39.92 | 40.62 | 39.89 | 40.42 | 3,304,483 | -1.66(-3.95%) |
Mar 14, 2011 | 41.94 | 42.23 | 41.58 | 42.08 | 1,726,983 | +0.29(+0.70%) |
Mar 11, 2011 | 41.51 | 41.92 | 41.29 | 41.78 | 1,117,018 | +0.27(+0.64%) |
Mar 10, 2011 | 41.52 | 41.88 | 41.33 | 41.52 | 1,659,645 | -1.23(-2.88%) |
Mar 09, 2011 | 42.97 | 43.10 | 42.53 | 42.75 | 1,410,573 | -0.63(-1.45%) |
Mar 08, 2011 | 42.68 | 43.56 | 42.56 | 43.38 | 1,549,954 | -0.04(-0.10%) |
Mar 07, 2011 | 44.12 | 44.47 | 43.23 | 43.42 | 1,024,012 | -0.58(-1.32%) |
Mar 04, 2011 | 44.68 | 44.70 | 43.53 | 44.00 | 1,611,433 | -1.16(-2.56%) |
Mar 03, 2011 | 45.26 | 45.47 | 44.56 | 45.16 | 1,529,259 | +0.65(+1.46%) |
Mar 02, 2011 | 44.57 | 44.99 | 44.31 | 44.51 | 1,530,845 | +0.65(+1.49%) |
Mar 01, 2011 | 45.04 | 45.08 | 43.81 | 43.86 | 1,556,290 | -1.10(-2.45%) |
Feb 28, 2011 | 45.23 | 45.43 | 44.73 | 44.96 | 954,788 | +0.15(+0.33%) |
Feb 25, 2011 | 44.73 | 44.96 | 44.66 | 44.81 | 1,398,513 | +0.67(+1.52%) |
Feb 24, 2011 | 44.24 | 44.54 | 43.75 | 44.14 | 1,431,959 | -0.01(-0.02%) |
Feb 23, 2011 | 44.59 | 44.87 | 43.93 | 44.14 | 1,950,714 | +0.13(+0.29%) |
Feb 22, 2011 | 44.24 | 45.02 | 43.84 | 44.02 | 2,684,432 | -1.83(-3.99%) |
Feb 18, 2011 | 45.55 | 45.94 | 45.34 | 45.85 | 1,644,332 | +0.21(+0.46%) |
Feb 17, 2011 | 45.47 | 45.75 | 45.31 | 45.64 | 1,554,740 | -0.34(-0.73%) |
Feb 16, 2011 | 45.20 | 46.08 | 45.20 | 45.97 | 1,800,272 | +1.76(+3.98%) |
Feb 15, 2011 | 44.23 | 44.45 | 43.93 | 44.21 | 956,531 | +0.70(+1.61%) |
Feb 14, 2011 | 43.21 | 43.74 | 43.17 | 43.51 | 1,275,141 | -0.62(-1.41%) |
Feb 11, 2011 | 43.33 | 44.22 | 43.19 | 44.14 | 1,529,155 | +0.28(+0.64%) |
Feb 10, 2011 | 43.70 | 43.98 | 43.42 | 43.86 | 1,795,935 | -1.18(-2.61%) |
Feb 09, 2011 | 44.77 | 45.17 | 44.69 | 45.03 | 1,830,983 | +0.08(+0.17%) |
Feb 08, 2011 | 44.65 | 45.17 | 44.59 | 44.96 | 1,596,219 | +0.47(+1.05%) |
Feb 07, 2011 | 44.26 | 44.59 | 44.24 | 44.49 | 3,259,872 | +0.47(+1.07%) |
Feb 04, 2011 | 44.07 | 44.17 | 43.57 | 44.02 | 1,600,917 | +0.66(+1.52%) |
Feb 03, 2011 | 43.28 | 43.56 | 42.73 | 43.36 | 1,931,473 | +0.79(+1.86%) |
Feb 02, 2011 | 42.81 | 43.02 | 42.44 | 42.57 | 1,334,166 | -0.25(-0.59%) |