Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 44.23 | 44.53 | 44.23 | 44.41 | 22,510 | +0.23(+0.52%) |
Apr 28, 2011 | 44.71 | 44.71 | 44.18 | 44.18 | 4,700 | -0.83(-1.85%) |
Apr 27, 2011 | 44.83 | 45.51 | 44.64 | 45.01 | 31,475 | +0.32(+0.71%) |
Apr 26, 2011 | 44.71 | 45.08 | 44.36 | 44.69 | 21,754 | -0.28(-0.62%) |
Apr 25, 2011 | 44.95 | 45.04 | 44.90 | 44.97 | 30,729 | +0.15(+0.34%) |
Apr 21, 2011 | 45.26 | 45.26 | 44.82 | 44.82 | 11,548 | -0.25(-0.55%) |
Apr 20, 2011 | 44.95 | 45.26 | 44.95 | 45.07 | 61,036 | +0.67(+1.50%) |
Apr 19, 2011 | 44.34 | 44.42 | 44.29 | 44.40 | 7,324 | +0.11(+0.25%) |
Apr 18, 2011 | 44.52 | 44.61 | 44.26 | 44.29 | 12,848 | -0.33(-0.73%) |
Apr 15, 2011 | 44.49 | 44.69 | 44.37 | 44.61 | 22,994 | +0.19(+0.43%) |
Apr 14, 2011 | 44.64 | 44.65 | 44.41 | 44.42 | 29,196 | -0.13(-0.29%) |
Apr 13, 2011 | 44.87 | 44.87 | 44.33 | 44.55 | 18,588 | +0.09(+0.20%) |
Apr 12, 2011 | 44.35 | 44.53 | 44.30 | 44.46 | 35,984 | +0.25(+0.57%) |
Apr 11, 2011 | 44.44 | 44.44 | 43.88 | 44.21 | 77,002 | +1.48(+3.48%) |
Apr 08, 2011 | 42.82 | 43.12 | 42.64 | 42.72 | 35,922 | -0.08(-0.19%) |
Apr 07, 2011 | 43.56 | 43.56 | 42.72 | 42.80 | 14,616 | -0.67(-1.53%) |
Apr 06, 2011 | 43.39 | 43.48 | 43.33 | 43.47 | 2,796 | +0.06(+0.14%) |
Apr 05, 2011 | 43.63 | 43.67 | 43.41 | 43.41 | 4,614 | -0.50(-1.14%) |
Apr 04, 2011 | 44.39 | 44.39 | 43.90 | 43.91 | 5,470 | -0.54(-1.21%) |
Apr 01, 2011 | 44.36 | 44.45 | 43.83 | 44.45 | 15,481 | +0.64(+1.45%) |
Mar 31, 2011 | 43.83 | 44.37 | 43.81 | 43.81 | 23,928 | +0.21(+0.49%) |
Mar 30, 2011 | 43.25 | 43.60 | 43.05 | 43.60 | 13,231 | +0.56(+1.29%) |
Mar 29, 2011 | 42.89 | 43.04 | 42.84 | 43.04 | 8,267 | +0.35(+0.82%) |
Mar 28, 2011 | 42.46 | 42.81 | 42.44 | 42.69 | 19,622 | +1.02(+2.46%) |
Mar 25, 2011 | 41.29 | 41.85 | 41.24 | 41.67 | 11,538 | +0.57(+1.39%) |
Mar 24, 2011 | 41.86 | 41.98 | 41.01 | 41.09 | 18,794 | -1.29(-3.03%) |
Mar 23, 2011 | 42.52 | 42.55 | 42.08 | 42.38 | 8,271 | -0.50(-1.18%) |
Mar 22, 2011 | 42.98 | 43.33 | 42.51 | 42.88 | 30,027 | +0.28(+0.67%) |
Mar 21, 2011 | 42.66 | 42.71 | 42.40 | 42.60 | 11,037 | +0.95(+2.29%) |
Mar 18, 2011 | 41.53 | 41.65 | 41.39 | 41.65 | 6,218 | +0.55(+1.34%) |
Mar 17, 2011 | 40.40 | 41.54 | 40.40 | 41.09 | 15,186 | +1.19(+2.98%) |
Mar 16, 2011 | 40.52 | 40.53 | 39.78 | 39.90 | 10,254 | -0.42(-1.04%) |
Mar 15, 2011 | 39.83 | 40.32 | 39.80 | 40.32 | 10,491 | +1.19(+3.04%) |
Mar 14, 2011 | 39.08 | 39.19 | 39.01 | 39.13 | 4,797 | +0.23(+0.59%) |
Mar 11, 2011 | 39.43 | 39.47 | 38.72 | 38.90 | 8,129 | -0.62(-1.56%) |
Mar 10, 2011 | 39.65 | 39.75 | 39.49 | 39.52 | 3,867 | -0.53(-1.32%) |
Mar 09, 2011 | 40.36 | 40.36 | 39.98 | 40.05 | 33,186 | -0.87(-2.12%) |
Mar 08, 2011 | 40.39 | 40.92 | 40.39 | 40.91 | 26,880 | +0.99(+2.49%) |
Mar 07, 2011 | 39.99 | 40.01 | 39.60 | 39.92 | 40,198 | -0.48(-1.19%) |
Mar 04, 2011 | 40.37 | 40.40 | 40.18 | 40.40 | 2,662 | -0.17(-0.43%) |
Mar 03, 2011 | 40.25 | 40.57 | 40.25 | 40.57 | 3,356 | +1.18(+3.00%) |
Mar 02, 2011 | 39.75 | 39.75 | 39.27 | 39.39 | 5,564 | -0.55(-1.38%) |
Mar 01, 2011 | 40.01 | 40.37 | 39.89 | 39.94 | 9,519 | -0.66(-1.63%) |
Feb 28, 2011 | 40.06 | 40.98 | 40.06 | 40.61 | 24,819 | +0.77(+1.94%) |
Feb 25, 2011 | 39.35 | 39.83 | 39.35 | 39.83 | 3,802 | +0.44(+1.12%) |
Feb 24, 2011 | 39.15 | 39.79 | 39.15 | 39.39 | 6,486 | -0.02(-0.05%) |
Feb 23, 2011 | 40.02 | 40.57 | 39.20 | 39.41 | 10,570 | -0.80(-1.99%) |
Feb 22, 2011 | 40.26 | 40.68 | 40.13 | 40.21 | 7,631 | -0.62(-1.53%) |
Feb 18, 2011 | 40.80 | 41.02 | 40.80 | 40.83 | 7,276 | +0.03(+0.08%) |
Feb 17, 2011 | 40.94 | 40.94 | 40.75 | 40.80 | 3,233 | -0.06(-0.14%) |
Feb 16, 2011 | 40.81 | 41.27 | 40.69 | 40.86 | 20,794 | +0.88(+2.21%) |
Feb 15, 2011 | 40.06 | 40.12 | 39.97 | 39.97 | 3,498 | -0.17(-0.41%) |
Feb 14, 2011 | 40.14 | 40.24 | 40.05 | 40.14 | 8,752 | +0.06(+0.16%) |
Feb 11, 2011 | 39.98 | 40.15 | 39.79 | 40.08 | 13,819 | +0.09(+0.22%) |
Feb 10, 2011 | 40.06 | 40.20 | 39.92 | 39.99 | 11,932 | -0.21(-0.53%) |
Feb 09, 2011 | 40.34 | 40.34 | 40.07 | 40.20 | 14,517 | +0.06(+0.16%) |
Feb 08, 2011 | 39.78 | 40.22 | 39.78 | 40.14 | 27,378 | +0.59(+1.50%) |
Feb 07, 2011 | 39.27 | 39.59 | 39.27 | 39.55 | 18,570 | +0.95(+2.47%) |
Feb 04, 2011 | 38.55 | 38.66 | 38.39 | 38.59 | 19,876 | -0.16(-0.41%) |
Feb 03, 2011 | 38.63 | 38.78 | 38.14 | 38.75 | 18,647 | -0.22(-0.57%) |
Feb 02, 2011 | 39.43 | 39.51 | 38.97 | 38.97 | 5,542 | -0.69(-1.73%) |