Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 47.24 | 47.50 | 47.21 | 47.45 | 5,063 | +0.24(+0.52%) |
Apr 28, 2011 | 47.08 | 47.21 | 46.84 | 47.21 | 8,886 | +0.42(+0.90%) |
Apr 27, 2011 | 47.50 | 47.50 | 46.74 | 46.79 | 51,200 | -0.80(-1.67%) |
Apr 26, 2011 | 47.05 | 47.58 | 47.05 | 47.58 | 16,586 | +0.56(+1.20%) |
Apr 25, 2011 | 46.78 | 47.02 | 46.64 | 47.02 | 37,584 | +0.29(+0.62%) |
Apr 21, 2011 | 46.76 | 47.21 | 46.59 | 46.73 | 26,774 | -0.16(-0.33%) |
Apr 20, 2011 | 47.02 | 47.28 | 46.88 | 46.88 | 11,586 | -0.30(-0.65%) |
Apr 19, 2011 | 47.01 | 47.25 | 46.80 | 47.19 | 20,018 | +0.40(+0.86%) |
Apr 18, 2011 | 46.31 | 46.95 | 45.87 | 46.79 | 19,476 | -0.10(-0.22%) |
Apr 15, 2011 | 46.46 | 46.91 | 46.35 | 46.89 | 32,131 | +1.03(+2.25%) |
Apr 14, 2011 | 45.86 | 45.97 | 45.45 | 45.86 | 9,227 | +0.22(+0.49%) |
Apr 13, 2011 | 45.11 | 45.76 | 44.92 | 45.63 | 28,668 | +0.24(+0.54%) |
Apr 12, 2011 | 44.96 | 45.47 | 44.96 | 45.39 | 19,499 | +0.95(+2.14%) |
Apr 11, 2011 | 44.54 | 44.77 | 44.28 | 44.44 | 37,275 | -0.11(-0.24%) |
Apr 08, 2011 | 44.57 | 44.92 | 44.45 | 44.55 | 13,249 | -0.15(-0.34%) |
Apr 07, 2011 | 45.00 | 45.05 | 44.66 | 44.70 | 22,936 | -0.43(-0.96%) |
Apr 06, 2011 | 46.38 | 46.38 | 45.12 | 45.13 | 27,098 | -1.24(-2.68%) |
Apr 05, 2011 | 46.39 | 46.63 | 46.07 | 46.37 | 20,186 | -0.03(-0.06%) |
Apr 04, 2011 | 46.38 | 46.79 | 46.38 | 46.40 | 41,509 | +0.07(+0.15%) |
Apr 01, 2011 | 46.03 | 46.50 | 45.93 | 46.33 | 41,737 | +0.32(+0.68%) |
Mar 31, 2011 | 46.43 | 46.46 | 45.70 | 46.02 | 23,632 | -0.02(-0.05%) |
Mar 30, 2011 | 45.74 | 46.12 | 45.62 | 46.04 | 13,009 | +0.19(+0.42%) |
Mar 29, 2011 | 45.87 | 45.97 | 45.72 | 45.85 | 8,291 | -0.31(-0.67%) |
Mar 28, 2011 | 46.05 | 46.41 | 45.95 | 46.16 | 9,258 | +0.02(+0.05%) |
Mar 25, 2011 | 46.59 | 46.62 | 46.09 | 46.13 | 21,360 | -0.30(-0.65%) |
Mar 24, 2011 | 46.41 | 46.55 | 46.24 | 46.44 | 20,574 | -0.40(-0.86%) |
Mar 23, 2011 | 47.28 | 47.33 | 46.59 | 46.84 | 6,977 | -0.01(-0.02%) |
Mar 22, 2011 | 46.49 | 46.85 | 46.49 | 46.85 | 8,290 | +0.21(+0.46%) |
Mar 21, 2011 | 46.20 | 46.88 | 46.20 | 46.64 | 35,181 | -0.17(-0.36%) |
Mar 18, 2011 | 46.20 | 46.94 | 46.20 | 46.81 | 9,611 | +0.31(+0.67%) |
Mar 17, 2011 | 46.83 | 47.03 | 46.35 | 46.49 | 36,353 | -0.78(-1.65%) |
Mar 16, 2011 | 46.59 | 47.65 | 46.45 | 47.27 | 60,843 | +1.07(+2.31%) |
Mar 15, 2011 | 46.09 | 46.20 | 45.97 | 46.20 | 42,891 | +0.72(+1.59%) |
Mar 14, 2011 | 45.28 | 45.48 | 44.99 | 45.48 | 19,425 | -0.03(-0.07%) |
Mar 11, 2011 | 45.89 | 45.89 | 45.22 | 45.51 | 29,438 | -0.34(-0.74%) |
Mar 10, 2011 | 44.64 | 45.85 | 44.56 | 45.85 | 36,064 | +1.48(+3.34%) |
Mar 09, 2011 | 44.18 | 44.63 | 44.01 | 44.37 | 13,392 | +0.36(+0.81%) |
Mar 08, 2011 | 44.44 | 44.60 | 44.01 | 44.01 | 33,437 | -0.47(-1.06%) |
Mar 07, 2011 | 44.44 | 45.00 | 44.02 | 44.48 | 16,185 | -0.49(-1.08%) |
Mar 04, 2011 | 44.24 | 44.97 | 44.24 | 44.97 | 3,892 | +0.38(+0.84%) |
Mar 03, 2011 | 44.99 | 44.99 | 44.31 | 44.59 | 82,399 | -0.64(-1.42%) |
Mar 02, 2011 | 45.84 | 46.05 | 45.24 | 45.24 | 28,800 | -1.23(-2.65%) |
Mar 01, 2011 | 45.81 | 46.47 | 45.66 | 46.47 | 30,665 | +0.40(+0.87%) |
Feb 28, 2011 | 45.92 | 46.26 | 45.92 | 46.07 | 29,339 | +0.31(+0.68%) |
Feb 25, 2011 | 45.37 | 45.86 | 45.36 | 45.76 | 16,999 | +0.38(+0.83%) |
Feb 24, 2011 | 45.40 | 45.69 | 45.26 | 45.38 | 33,229 | +0.39(+0.87%) |
Feb 23, 2011 | 44.63 | 45.26 | 44.63 | 44.99 | 38,323 | +0.34(+0.76%) |
Feb 22, 2011 | 43.95 | 44.78 | 43.85 | 44.65 | 44,813 | +1.08(+2.48%) |
Feb 18, 2011 | 43.73 | 43.73 | 43.32 | 43.57 | 13,136 | -0.35(-0.80%) |
Feb 17, 2011 | 44.12 | 44.12 | 43.83 | 43.92 | 17,570 | -0.10(-0.24%) |
Feb 16, 2011 | 44.19 | 44.41 | 43.77 | 44.03 | 28,115 | -0.16(-0.35%) |
Feb 15, 2011 | 43.95 | 44.23 | 43.77 | 44.18 | 22,500 | +0.19(+0.43%) |
Feb 14, 2011 | 43.56 | 44.29 | 43.56 | 43.99 | 42,588 | +0.36(+0.83%) |
Feb 11, 2011 | 43.22 | 43.70 | 43.14 | 43.63 | 44,139 | +0.74(+1.74%) |
Feb 10, 2011 | 43.55 | 43.55 | 42.88 | 42.88 | 18,336 | -0.64(-1.47%) |
Feb 09, 2011 | 43.00 | 43.87 | 42.81 | 43.52 | 45,583 | +0.41(+0.95%) |
Feb 08, 2011 | 43.65 | 43.82 | 43.02 | 43.11 | 24,880 | -0.32(-0.73%) |
Feb 07, 2011 | 43.04 | 43.63 | 43.03 | 43.43 | 48,721 | +0.40(+0.94%) |
Feb 04, 2011 | 43.82 | 43.84 | 43.00 | 43.03 | 111,614 | -0.87(-1.97%) |
Feb 03, 2011 | 44.17 | 44.49 | 43.89 | 43.89 | 84,434 | -0.47(-1.06%) |
Feb 02, 2011 | 44.52 | 44.62 | 44.04 | 44.37 | 21,966 | +0.21(+0.47%) |