Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 46.27 | 46.66 | 45.50 | 46.49 | 47,091 | +0.46(+1.00%) |
Apr 28, 2011 | 45.00 | 46.33 | 44.93 | 46.03 | 78,405 | +1.12(+2.49%) |
Apr 27, 2011 | 44.48 | 44.99 | 43.97 | 44.91 | 50,687 | +0.52(+1.17%) |
Apr 26, 2011 | 43.63 | 44.76 | 43.44 | 44.39 | 61,141 | +0.93(+2.14%) |
Apr 25, 2011 | 43.49 | 43.51 | 42.26 | 43.46 | 25,235 | -0.23(-0.53%) |
Apr 21, 2011 | 44.09 | 44.09 | 42.62 | 43.69 | 56,220 | +0.41(+0.95%) |
Apr 20, 2011 | 42.55 | 43.34 | 42.22 | 43.28 | 79,576 | +1.80(+4.34%) |
Apr 19, 2011 | 42.17 | 42.17 | 41.05 | 41.48 | 89,756 | -0.44(-1.05%) |
Apr 18, 2011 | 43.24 | 43.24 | 41.76 | 41.92 | 94,347 | -2.25(-5.09%) |
Apr 15, 2011 | 43.93 | 44.72 | 43.61 | 44.17 | 77,223 | +0.07(+0.16%) |
Apr 14, 2011 | 44.10 | 44.12 | 43.38 | 44.10 | 37,644 | +0.03(+0.07%) |
Apr 13, 2011 | 43.56 | 44.26 | 43.14 | 44.07 | 82,814 | +0.81(+1.87%) |
Apr 12, 2011 | 43.24 | 43.57 | 42.45 | 43.26 | 70,879 | -0.30(-0.69%) |
Apr 11, 2011 | 44.20 | 44.39 | 43.35 | 43.56 | 35,841 | -0.65(-1.47%) |
Apr 08, 2011 | 44.78 | 44.79 | 44.07 | 44.21 | 40,401 | -0.10(-0.23%) |
Apr 07, 2011 | 45.15 | 45.15 | 44.18 | 44.31 | 27,148 | -0.81(-1.80%) |
Apr 06, 2011 | 45.36 | 45.56 | 44.67 | 45.12 | 25,662 | +0.23(+0.51%) |
Apr 05, 2011 | 45.01 | 45.69 | 44.71 | 44.89 | 43,285 | -0.19(-0.42%) |
Apr 04, 2011 | 45.48 | 45.60 | 44.58 | 45.08 | 38,609 | -0.07(-0.16%) |
Apr 01, 2011 | 43.48 | 45.46 | 42.63 | 45.15 | 85,303 | +2.05(+4.76%) |
Mar 31, 2011 | 42.54 | 43.25 | 42.25 | 43.10 | 36,244 | +0.35(+0.82%) |
Mar 30, 2011 | 42.00 | 42.75 | 41.57 | 42.75 | 26,363 | +1.09(+2.62%) |
Mar 29, 2011 | 40.56 | 41.73 | 40.43 | 41.66 | 43,854 | +0.81(+1.98%) |
Mar 28, 2011 | 41.19 | 41.26 | 40.70 | 40.85 | 32,286 | -0.24(-0.58%) |
Mar 25, 2011 | 41.06 | 41.95 | 40.82 | 41.09 | 33,764 | +0.06(+0.15%) |
Mar 24, 2011 | 41.22 | 41.27 | 40.25 | 41.03 | 43,967 | +0.05(+0.12%) |
Mar 23, 2011 | 40.36 | 41.23 | 39.88 | 40.98 | 42,701 | +0.39(+0.96%) |
Mar 22, 2011 | 40.97 | 41.91 | 40.52 | 40.59 | 91,494 | -0.17(-0.42%) |
Mar 21, 2011 | 41.15 | 41.34 | 40.24 | 40.76 | 86,970 | +0.90(+2.26%) |
Mar 18, 2011 | 40.24 | 40.51 | 39.64 | 39.86 | 65,808 | +0.22(+0.55%) |
Mar 17, 2011 | 39.79 | 40.52 | 39.25 | 39.64 | 75,456 | +0.93(+2.40%) |
Mar 16, 2011 | 39.75 | 40.15 | 38.71 | 38.71 | 54,934 | -0.96(-2.42%) |
Mar 15, 2011 | 39.46 | 40.32 | 38.96 | 39.67 | 53,197 | -0.48(-1.20%) |
Mar 14, 2011 | 40.60 | 41.54 | 40.04 | 40.15 | 73,732 | -1.00(-2.43%) |
Mar 11, 2011 | 40.82 | 41.63 | 39.84 | 41.15 | 49,672 | +0.00(+0.00%) |
Mar 10, 2011 | 42.43 | 43.45 | 40.92 | 41.15 | 85,289 | -2.04(-4.72%) |
Mar 09, 2011 | 41.68 | 43.28 | 40.88 | 43.19 | 98,823 | +1.52(+3.65%) |
Mar 08, 2011 | 43.32 | 43.85 | 41.33 | 41.67 | 195,020 | +3.96(+10.50%) |
Mar 07, 2011 | 37.98 | 38.50 | 36.60 | 37.71 | 70,189 | -0.23(-0.61%) |
Mar 04, 2011 | 38.29 | 38.29 | 37.56 | 37.94 | 62,163 | -0.46(-1.20%) |
Mar 03, 2011 | 38.00 | 38.77 | 38.00 | 38.40 | 68,289 | +2.15(+5.93%) |
Mar 02, 2011 | 35.19 | 36.32 | 35.16 | 36.25 | 70,155 | +0.96(+2.72%) |
Mar 01, 2011 | 36.22 | 36.23 | 35.17 | 35.29 | 73,932 | -0.81(-2.24%) |
Feb 28, 2011 | 35.98 | 36.48 | 35.54 | 36.10 | 22,155 | +0.53(+1.49%) |
Feb 25, 2011 | 35.18 | 35.66 | 34.78 | 35.57 | 25,207 | +0.42(+1.19%) |
Feb 24, 2011 | 34.52 | 35.42 | 34.44 | 35.15 | 46,850 | +0.85(+2.48%) |
Feb 23, 2011 | 36.61 | 36.61 | 33.87 | 34.30 | 56,590 | -2.25(-6.16%) |
Feb 22, 2011 | 37.47 | 38.21 | 36.39 | 36.55 | 87,557 | -1.66(-4.34%) |
Feb 18, 2011 | 38.01 | 38.38 | 37.35 | 38.21 | 62,385 | +0.50(+1.33%) |
Feb 17, 2011 | 37.92 | 37.92 | 37.07 | 37.71 | 27,409 | -0.20(-0.53%) |
Feb 16, 2011 | 38.46 | 38.55 | 37.23 | 37.91 | 46,798 | -0.42(-1.10%) |
Feb 15, 2011 | 38.94 | 39.07 | 38.14 | 38.33 | 28,142 | -0.64(-1.64%) |
Feb 14, 2011 | 38.60 | 39.49 | 38.35 | 38.97 | 26,205 | +0.25(+0.65%) |
Feb 11, 2011 | 37.93 | 38.90 | 37.63 | 38.72 | 44,623 | +0.49(+1.28%) |
Feb 10, 2011 | 38.13 | 38.99 | 38.03 | 38.23 | 16,212 | -0.15(-0.39%) |
Feb 09, 2011 | 38.35 | 38.77 | 37.83 | 38.38 | 25,422 | -0.46(-1.18%) |
Feb 08, 2011 | 38.95 | 39.08 | 38.34 | 38.84 | 20,011 | -0.33(-0.84%) |
Feb 07, 2011 | 38.50 | 39.60 | 38.35 | 39.17 | 35,921 | +0.70(+1.82%) |
Feb 04, 2011 | 39.07 | 39.14 | 38.20 | 38.47 | 24,171 | -0.60(-1.54%) |
Feb 03, 2011 | 37.84 | 39.13 | 37.50 | 39.07 | 29,747 | +1.05(+2.76%) |
Feb 02, 2011 | 38.63 | 39.08 | 37.77 | 38.02 | 15,661 | -0.88(-2.26%) |