Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 44.01 | 44.19 | 43.33 | 43.87 | 728,675 | -0.15(-0.35%) |
Apr 28, 2011 | 44.15 | 44.92 | 43.60 | 44.02 | 817,545 | +0.11(+0.25%) |
Apr 27, 2011 | 43.77 | 44.15 | 43.08 | 43.91 | 1,049,524 | +0.29(+0.66%) |
Apr 26, 2011 | 43.69 | 44.05 | 43.34 | 43.63 | 528,133 | +0.07(+0.16%) |
Apr 25, 2011 | 43.99 | 44.01 | 43.22 | 43.56 | 409,706 | -0.31(-0.71%) |
Apr 21, 2011 | 44.15 | 44.24 | 43.39 | 43.87 | 380,354 | +0.13(+0.30%) |
Apr 20, 2011 | 43.39 | 43.98 | 43.26 | 43.74 | 696,192 | +1.05(+2.45%) |
Apr 19, 2011 | 41.99 | 42.74 | 41.99 | 42.69 | 614,868 | +0.95(+2.28%) |
Apr 18, 2011 | 42.18 | 42.19 | 41.38 | 41.74 | 598,409 | -1.08(-2.53%) |
Apr 15, 2011 | 42.47 | 43.01 | 42.10 | 42.82 | 596,631 | +0.42(+0.99%) |
Apr 14, 2011 | 42.29 | 43.06 | 42.19 | 42.40 | 756,699 | -0.15(-0.35%) |
Apr 13, 2011 | 43.19 | 43.35 | 41.89 | 42.55 | 714,515 | -0.36(-0.83%) |
Apr 12, 2011 | 43.15 | 43.70 | 42.83 | 42.91 | 766,469 | -0.86(-1.97%) |
Apr 11, 2011 | 44.59 | 44.84 | 43.35 | 43.77 | 550,784 | -0.72(-1.62%) |
Apr 08, 2011 | 45.43 | 45.63 | 44.21 | 44.49 | 621,630 | -0.63(-1.39%) |
Apr 07, 2011 | 45.64 | 46.01 | 44.98 | 45.12 | 681,055 | -0.57(-1.24%) |
Apr 06, 2011 | 46.87 | 46.96 | 45.62 | 45.68 | 670,984 | -0.85(-1.83%) |
Apr 05, 2011 | 46.01 | 46.96 | 45.86 | 46.53 | 1,133,025 | +0.47(+1.03%) |
Apr 04, 2011 | 45.48 | 46.17 | 45.37 | 46.06 | 569,583 | +0.80(+1.76%) |
Apr 01, 2011 | 45.18 | 45.62 | 44.77 | 45.26 | 642,865 | +0.49(+1.09%) |
Mar 31, 2011 | 45.33 | 45.50 | 44.71 | 44.77 | 996,727 | -0.55(-1.21%) |
Mar 30, 2011 | 45.34 | 45.39 | 45.30 | 45.32 | 894,913 | +1.06(+2.40%) |
Mar 29, 2011 | 43.92 | 44.38 | 43.50 | 44.26 | 617,770 | +0.34(+0.78%) |
Mar 28, 2011 | 44.16 | 44.31 | 43.56 | 43.92 | 863,146 | +0.05(+0.11%) |
Mar 25, 2011 | 43.93 | 44.38 | 43.53 | 43.88 | 680,957 | +0.43(+1.00%) |
Mar 24, 2011 | 42.92 | 43.74 | 42.62 | 43.44 | 632,880 | +0.97(+2.28%) |
Mar 23, 2011 | 41.74 | 42.81 | 41.74 | 42.47 | 373,366 | +0.50(+1.20%) |
Mar 22, 2011 | 41.79 | 42.22 | 41.51 | 41.97 | 885,529 | +0.23(+0.56%) |
Mar 21, 2011 | 41.68 | 41.76 | 41.39 | 41.74 | 614,701 | +1.18(+2.90%) |
Mar 18, 2011 | 41.55 | 41.67 | 40.33 | 40.56 | 1,677,970 | -0.30(-0.74%) |
Mar 17, 2011 | 41.07 | 41.84 | 40.81 | 40.86 | 735,118 | +0.51(+1.27%) |
Mar 16, 2011 | 40.97 | 41.69 | 39.79 | 40.35 | 1,152,787 | -0.62(-1.51%) |
Mar 15, 2011 | 40.70 | 41.28 | 40.67 | 40.97 | 699,535 | +0.05(+0.11%) |
Mar 14, 2011 | 40.85 | 41.47 | 40.23 | 40.92 | 522,184 | -0.22(-0.53%) |
Mar 11, 2011 | 39.83 | 41.49 | 39.74 | 41.14 | 489,770 | +1.08(+2.69%) |
Mar 10, 2011 | 40.52 | 40.70 | 39.77 | 40.06 | 698,095 | -1.35(-3.26%) |
Mar 09, 2011 | 41.90 | 42.09 | 40.88 | 41.41 | 708,000 | -0.57(-1.35%) |
Mar 08, 2011 | 42.00 | 42.53 | 41.26 | 41.98 | 825,887 | -0.03(-0.07%) |
Mar 07, 2011 | 43.57 | 43.70 | 41.81 | 42.01 | 679,246 | -1.28(-2.95%) |
Mar 04, 2011 | 43.71 | 43.78 | 42.83 | 43.29 | 801,003 | -0.44(-1.01%) |
Mar 03, 2011 | 42.43 | 43.78 | 42.43 | 43.73 | 1,118,198 | +1.74(+4.15%) |
Mar 02, 2011 | 41.64 | 42.62 | 41.53 | 41.98 | 911,208 | +0.53(+1.29%) |
Mar 01, 2011 | 43.03 | 43.29 | 41.31 | 41.45 | 1,280,816 | -1.33(-3.11%) |
Feb 28, 2011 | 42.97 | 43.44 | 42.22 | 42.78 | 659,512 | +0.17(+0.40%) |
Feb 25, 2011 | 42.35 | 42.64 | 41.99 | 42.61 | 701,912 | +0.41(+0.97%) |
Feb 24, 2011 | 42.27 | 43.34 | 41.62 | 42.20 | 747,500 | +0.12(+0.28%) |
Feb 23, 2011 | 43.11 | 43.50 | 41.47 | 42.08 | 1,346,172 | -1.01(-2.33%) |
Feb 22, 2011 | 44.58 | 45.41 | 43.03 | 43.09 | 1,120,607 | -2.05(-4.54%) |
Feb 18, 2011 | 45.26 | 46.35 | 44.98 | 45.14 | 1,529,246 | +0.09(+0.19%) |
Feb 17, 2011 | 43.63 | 45.09 | 43.31 | 45.05 | 1,529,545 | +1.29(+2.95%) |
Feb 16, 2011 | 42.92 | 43.96 | 42.83 | 43.76 | 2,002,041 | +1.11(+2.59%) |
Feb 15, 2011 | 43.14 | 43.61 | 42.49 | 42.66 | 980,993 | -0.52(-1.20%) |
Feb 14, 2011 | 42.33 | 43.26 | 42.33 | 43.17 | 978,850 | +0.75(+1.77%) |
Feb 11, 2011 | 42.65 | 42.69 | 42.01 | 42.42 | 1,510,274 | -0.43(-0.99%) |
Feb 10, 2011 | 42.70 | 43.44 | 42.64 | 42.85 | 1,075,950 | -0.20(-0.47%) |
Feb 09, 2011 | 43.07 | 43.49 | 42.73 | 43.05 | 1,953,182 | -0.25(-0.57%) |
Feb 08, 2011 | 42.77 | 43.38 | 42.15 | 43.30 | 1,082,622 | +0.69(+1.61%) |
Feb 07, 2011 | 42.59 | 43.28 | 42.44 | 42.61 | 896,305 | +0.05(+0.13%) |
Feb 04, 2011 | 42.96 | 43.07 | 41.67 | 42.56 | 811,521 | -0.20(-0.47%) |
Feb 03, 2011 | 42.35 | 42.83 | 41.74 | 42.76 | 824,806 | +0.49(+1.17%) |
Feb 02, 2011 | 41.57 | 42.56 | 41.51 | 42.26 | 799,046 | +0.71(+1.71%) |