Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 47.79 | 47.93 | 47.74 | 47.89 | 545,353 | +0.15(+0.31%) |
Apr 28, 2011 | 47.54 | 47.82 | 47.53 | 47.74 | 660,317 | +0.13(+0.26%) |
Apr 27, 2011 | 47.37 | 47.70 | 47.23 | 47.62 | 1,090,615 | +0.32(+0.68%) |
Apr 26, 2011 | 46.98 | 47.37 | 46.97 | 47.30 | 533,211 | +0.42(+0.91%) |
Apr 25, 2011 | 46.91 | 46.91 | 46.74 | 46.87 | 347,345 | -0.02(-0.05%) |
Apr 21, 2011 | 46.91 | 46.92 | 46.75 | 46.90 | 525,968 | +0.19(+0.40%) |
Apr 20, 2011 | 46.71 | 46.79 | 46.61 | 46.71 | 1,822,415 | +0.59(+1.28%) |
Apr 19, 2011 | 45.95 | 46.14 | 45.83 | 46.12 | 484,700 | +0.27(+0.60%) |
Apr 18, 2011 | 45.84 | 45.92 | 45.47 | 45.84 | 773,174 | -0.51(-1.10%) |
Apr 15, 2011 | 46.35 | 46.47 | 46.19 | 46.35 | 347,748 | +0.09(+0.19%) |
Apr 14, 2011 | 45.99 | 46.35 | 45.86 | 46.27 | 557,640 | +0.00(+0.00%) |
Apr 13, 2011 | 46.49 | 46.53 | 46.11 | 46.27 | 542,729 | -0.04(-0.08%) |
Apr 12, 2011 | 46.34 | 46.46 | 46.13 | 46.31 | 470,808 | -0.38(-0.81%) |
Apr 11, 2011 | 46.80 | 47.00 | 46.57 | 46.68 | 577,573 | -0.09(-0.20%) |
Apr 08, 2011 | 47.14 | 47.14 | 46.62 | 46.78 | 434,952 | -0.14(-0.30%) |
Apr 07, 2011 | 46.97 | 47.10 | 46.68 | 46.92 | 752,435 | -0.07(-0.15%) |
Apr 06, 2011 | 47.05 | 47.08 | 46.83 | 46.99 | 1,377,778 | +0.20(+0.42%) |
Apr 05, 2011 | 46.68 | 47.00 | 46.68 | 46.79 | 905,263 | -0.05(-0.10%) |
Apr 04, 2011 | 46.87 | 46.96 | 46.72 | 46.84 | 887,027 | +0.06(+0.13%) |
Apr 01, 2011 | 46.96 | 47.01 | 46.69 | 46.78 | 1,143,244 | +0.14(+0.30%) |
Mar 31, 2011 | 46.63 | 46.81 | 46.61 | 46.64 | 610,853 | -0.10(-0.22%) |
Mar 30, 2011 | 46.75 | 46.90 | 46.64 | 46.74 | 651,442 | +0.28(+0.61%) |
Mar 29, 2011 | 46.14 | 46.47 | 46.01 | 46.46 | 1,300,696 | +0.28(+0.61%) |
Mar 28, 2011 | 46.35 | 46.50 | 46.17 | 46.17 | 322,438 | -0.05(-0.12%) |
Mar 25, 2011 | 46.23 | 46.42 | 46.15 | 46.23 | 867,996 | +0.12(+0.26%) |
Mar 24, 2011 | 45.98 | 46.19 | 45.75 | 46.11 | 482,859 | +0.37(+0.80%) |
Mar 23, 2011 | 45.47 | 45.84 | 45.27 | 45.74 | 482,619 | +0.16(+0.34%) |
Mar 22, 2011 | 45.73 | 45.78 | 45.55 | 45.58 | 573,016 | -0.15(-0.33%) |
Mar 21, 2011 | 45.73 | 45.80 | 45.63 | 45.73 | 552,777 | +0.68(+1.51%) |
Mar 18, 2011 | 45.39 | 45.43 | 44.96 | 45.05 | 726,248 | +0.18(+0.40%) |
Mar 17, 2011 | 44.93 | 45.04 | 44.60 | 44.87 | 1,387,397 | +0.44(+0.99%) |
Mar 16, 2011 | 45.07 | 45.10 | 43.97 | 44.43 | 5,208,507 | -0.78(-1.73%) |
Mar 15, 2011 | 45.08 | 45.47 | 44.97 | 45.22 | 1,463,712 | -0.56(-1.21%) |
Mar 14, 2011 | 45.69 | 45.86 | 45.38 | 45.77 | 684,359 | -0.25(-0.54%) |
Mar 11, 2011 | 45.52 | 46.19 | 45.52 | 46.02 | 1,176,608 | +0.28(+0.62%) |
Mar 10, 2011 | 46.14 | 46.14 | 45.67 | 45.74 | 6,851,067 | -0.83(-1.78%) |
Mar 09, 2011 | 46.59 | 46.73 | 46.34 | 46.57 | 857,470 | -0.05(-0.10%) |
Mar 08, 2011 | 46.31 | 46.76 | 46.15 | 46.62 | 658,395 | +0.38(+0.81%) |
Mar 07, 2011 | 46.76 | 46.77 | 46.01 | 46.24 | 623,160 | -0.31(-0.66%) |
Mar 04, 2011 | 46.89 | 46.94 | 46.26 | 46.55 | 828,599 | -0.41(-0.87%) |
Mar 03, 2011 | 46.56 | 47.00 | 46.56 | 46.95 | 394,912 | +0.78(+1.69%) |
Mar 02, 2011 | 46.24 | 46.39 | 46.01 | 46.17 | 796,568 | +0.05(+0.12%) |
Mar 01, 2011 | 47.07 | 47.07 | 46.12 | 46.12 | 997,742 | -0.74(-1.59%) |
Feb 28, 2011 | 46.69 | 46.91 | 46.62 | 46.86 | 1,062,147 | +0.33(+0.71%) |
Feb 25, 2011 | 46.33 | 46.59 | 46.29 | 46.53 | 667,803 | +0.41(+0.88%) |
Feb 24, 2011 | 46.14 | 46.29 | 45.72 | 46.12 | 1,894,969 | -0.11(-0.24%) |
Feb 23, 2011 | 46.43 | 46.51 | 45.98 | 46.23 | 4,216,797 | -0.21(-0.45%) |
Feb 22, 2011 | 46.76 | 47.07 | 46.29 | 46.44 | 1,220,144 | -0.84(-1.79%) |
Feb 18, 2011 | 47.28 | 47.34 | 47.15 | 47.29 | 909,822 | +0.09(+0.20%) |
Feb 17, 2011 | 46.94 | 47.27 | 46.91 | 47.19 | 1,428,165 | +0.13(+0.28%) |
Feb 16, 2011 | 46.98 | 47.12 | 46.85 | 47.06 | 1,001,665 | +0.23(+0.50%) |
Feb 15, 2011 | 46.84 | 46.89 | 46.67 | 46.83 | 554,722 | -0.11(-0.23%) |
Feb 14, 2011 | 46.78 | 46.98 | 46.76 | 46.94 | 576,789 | +0.10(+0.22%) |
Feb 11, 2011 | 46.40 | 46.89 | 46.39 | 46.83 | 1,576,979 | +0.26(+0.55%) |
Feb 10, 2011 | 46.44 | 46.62 | 46.29 | 46.58 | 955,831 | -0.11(-0.23%) |
Feb 09, 2011 | 46.65 | 46.78 | 46.44 | 46.69 | 1,099,297 | -0.09(-0.20%) |
Feb 08, 2011 | 46.61 | 46.80 | 46.46 | 46.78 | 1,031,347 | +0.23(+0.50%) |
Feb 07, 2011 | 46.38 | 46.67 | 46.34 | 46.55 | 797,165 | +0.31(+0.68%) |
Feb 04, 2011 | 46.19 | 46.25 | 45.95 | 46.23 | 1,363,833 | +0.03(+0.07%) |
Feb 03, 2011 | 46.04 | 46.26 | 45.79 | 46.20 | 1,387,652 | +0.13(+0.27%) |
Feb 02, 2011 | 46.08 | 46.19 | 46.04 | 46.08 | 1,617,510 | -0.11(-0.24%) |