Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 46.95 | 46.95 | 45.40 | 45.74 | 242,328 | -0.85(-1.82%) |
Apr 28, 2011 | 46.14 | 47.63 | 45.60 | 46.59 | 534,019 | +0.31(+0.67%) |
Apr 27, 2011 | 47.03 | 47.24 | 44.60 | 46.28 | 367,084 | -0.18(-0.39%) |
Apr 26, 2011 | 47.55 | 48.64 | 45.85 | 46.46 | 555,233 | -0.73(-1.55%) |
Apr 25, 2011 | 45.26 | 47.90 | 43.64 | 47.19 | 1,521,364 | +3.66(+8.41%) |
Apr 21, 2011 | 42.82 | 43.59 | 41.87 | 43.53 | 319,885 | +1.55(+3.69%) |
Apr 20, 2011 | 42.11 | 42.85 | 41.51 | 41.98 | 364,751 | +0.18(+0.43%) |
Apr 19, 2011 | 43.49 | 43.49 | 41.41 | 41.80 | 378,658 | -1.21(-2.81%) |
Apr 18, 2011 | 43.11 | 43.25 | 41.65 | 43.01 | 644,027 | -0.37(-0.85%) |
Apr 15, 2011 | 44.44 | 44.57 | 43.32 | 43.38 | 1,144,388 | -1.41(-3.15%) |
Apr 14, 2011 | 45.17 | 46.20 | 44.09 | 44.79 | 3,823,061 | -0.23(-0.51%) |
Apr 13, 2011 | 43.04 | 45.60 | 42.08 | 45.02 | 1,123,315 | +2.40(+5.63%) |
Apr 12, 2011 | 41.00 | 43.14 | 40.50 | 42.62 | 607,216 | +1.47(+3.57%) |
Apr 11, 2011 | 42.08 | 42.25 | 40.51 | 41.15 | 233,738 | -0.86(-2.05%) |
Apr 08, 2011 | 42.23 | 42.60 | 41.57 | 42.01 | 102,408 | +0.02(+0.05%) |
Apr 07, 2011 | 41.42 | 42.37 | 41.25 | 41.99 | 167,407 | +0.31(+0.74%) |
Apr 06, 2011 | 42.58 | 43.25 | 41.20 | 41.68 | 367,228 | -0.89(-2.09%) |
Apr 05, 2011 | 42.75 | 43.47 | 42.10 | 42.57 | 414,382 | -0.13(-0.30%) |
Apr 04, 2011 | 47.50 | 47.92 | 41.26 | 42.70 | 1,265,853 | -4.10(-8.76%) |
Apr 01, 2011 | 44.64 | 48.20 | 43.56 | 46.80 | 830,847 | +2.99(+6.82%) |
Mar 31, 2011 | 44.10 | 44.25 | 42.90 | 43.81 | 290,648 | -0.44(-0.99%) |
Mar 30, 2011 | 43.15 | 44.40 | 42.74 | 44.25 | 370,792 | +1.49(+3.48%) |
Mar 29, 2011 | 41.49 | 42.89 | 41.49 | 42.76 | 334,500 | +1.02(+2.44%) |
Mar 28, 2011 | 42.25 | 43.08 | 41.52 | 41.74 | 148,197 | -0.27(-0.64%) |
Mar 25, 2011 | 41.37 | 43.17 | 40.56 | 42.01 | 272,540 | +1.39(+3.42%) |
Mar 24, 2011 | 41.48 | 41.99 | 40.50 | 40.62 | 233,458 | -0.74(-1.79%) |
Mar 23, 2011 | 41.51 | 42.04 | 40.75 | 41.36 | 555,805 | -0.39(-0.93%) |
Mar 22, 2011 | 42.27 | 42.27 | 41.10 | 41.75 | 227,547 | +0.17(+0.41%) |
Mar 21, 2011 | 42.80 | 42.90 | 41.27 | 41.58 | 241,544 | +0.36(+0.87%) |
Mar 18, 2011 | 41.95 | 42.24 | 40.10 | 41.22 | 247,034 | -0.23(-0.55%) |
Mar 17, 2011 | 42.60 | 43.00 | 41.00 | 41.45 | 177,998 | -0.67(-1.59%) |
Mar 16, 2011 | 43.11 | 43.88 | 41.60 | 42.12 | 188,241 | -1.13(-2.61%) |
Mar 15, 2011 | 43.08 | 43.65 | 42.38 | 43.25 | 245,575 | -1.11(-2.50%) |
Mar 14, 2011 | 44.00 | 44.89 | 43.32 | 44.36 | 240,556 | -0.07(-0.16%) |
Mar 11, 2011 | 42.87 | 45.25 | 42.87 | 44.43 | 623,042 | +1.15(+2.66%) |
Mar 10, 2011 | 42.08 | 43.70 | 41.38 | 43.28 | 411,644 | +0.84(+1.98%) |
Mar 09, 2011 | 41.48 | 42.69 | 41.02 | 42.44 | 226,039 | +0.88(+2.12%) |
Mar 08, 2011 | 42.55 | 42.55 | 41.31 | 41.56 | 257,439 | -1.02(-2.40%) |
Mar 07, 2011 | 40.45 | 43.24 | 40.45 | 42.58 | 545,750 | +2.39(+5.95%) |
Mar 04, 2011 | 40.41 | 41.30 | 40.01 | 40.19 | 139,649 | -0.46(-1.13%) |
Mar 03, 2011 | 41.48 | 41.48 | 40.20 | 40.65 | 215,499 | -0.04(-0.10%) |
Mar 02, 2011 | 40.43 | 41.33 | 39.77 | 40.69 | 492,950 | +1.01(+2.55%) |
Mar 01, 2011 | 45.95 | 46.88 | 39.42 | 39.68 | 2,513,204 | -4.55(-10.29%) |
Feb 28, 2011 | 43.90 | 45.13 | 43.40 | 44.23 | 772,593 | +0.82(+1.90%) |
Feb 25, 2011 | 40.79 | 43.47 | 40.75 | 43.41 | 420,025 | +3.13(+7.78%) |
Feb 24, 2011 | 39.77 | 40.58 | 38.18 | 40.27 | 288,498 | +0.77(+1.95%) |
Feb 23, 2011 | 41.63 | 41.74 | 38.00 | 39.50 | 474,847 | -2.39(-5.71%) |
Feb 22, 2011 | 42.00 | 42.89 | 41.25 | 41.89 | 221,501 | -0.81(-1.90%) |
Feb 18, 2011 | 43.90 | 44.00 | 42.05 | 42.70 | 202,337 | -0.07(-0.16%) |
Feb 17, 2011 | 42.70 | 43.94 | 42.25 | 42.77 | 125,135 | +0.00(+0.00%) |
Feb 16, 2011 | 44.22 | 44.41 | 42.55 | 42.77 | 303,091 | -1.68(-3.78%) |
Feb 15, 2011 | 45.00 | 45.00 | 43.31 | 44.45 | 285,157 | -0.80(-1.77%) |
Feb 14, 2011 | 44.14 | 45.33 | 44.14 | 45.25 | 209,749 | +0.96(+2.17%) |
Feb 11, 2011 | 43.11 | 45.51 | 43.07 | 44.29 | 355,371 | +0.89(+2.05%) |
Feb 10, 2011 | 43.19 | 44.36 | 41.96 | 43.40 | 163,840 | -0.01(-0.01%) |
Feb 09, 2011 | 43.61 | 43.63 | 42.71 | 43.41 | 130,004 | -0.24(-0.56%) |
Feb 08, 2011 | 44.81 | 45.13 | 43.21 | 43.65 | 244,327 | -0.73(-1.64%) |
Feb 07, 2011 | 42.97 | 44.89 | 42.67 | 44.38 | 519,692 | +1.89(+4.45%) |
Feb 04, 2011 | 42.55 | 43.21 | 42.02 | 42.49 | 131,690 | -0.07(-0.16%) |
Feb 03, 2011 | 43.05 | 43.50 | 41.89 | 42.56 | 239,208 | -0.44(-1.02%) |
Feb 02, 2011 | 41.67 | 43.31 | 41.26 | 43.00 | 162,970 | +1.11(+2.65%) |