Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 46.18 | 46.32 | 45.81 | 46.07 | 2,140,174 | -0.08(-0.18%) |
Apr 28, 2011 | 45.36 | 46.33 | 45.29 | 46.16 | 2,621,395 | +0.84(+1.85%) |
Apr 27, 2011 | 45.38 | 45.46 | 44.42 | 45.32 | 3,546,563 | +0.12(+0.26%) |
Apr 26, 2011 | 45.08 | 46.10 | 44.84 | 45.20 | 5,547,923 | -1.29(-2.78%) |
Apr 25, 2011 | 47.02 | 47.03 | 46.16 | 46.49 | 1,808,953 | -0.67(-1.42%) |
Apr 21, 2011 | 46.35 | 47.22 | 46.14 | 47.16 | 1,862,355 | +0.91(+1.96%) |
Apr 20, 2011 | 46.14 | 46.41 | 45.86 | 46.25 | 1,590,537 | +0.81(+1.78%) |
Apr 19, 2011 | 45.58 | 45.89 | 45.22 | 45.44 | 1,570,624 | -0.10(-0.21%) |
Apr 18, 2011 | 45.12 | 45.76 | 44.89 | 45.54 | 2,934,674 | -0.20(-0.44%) |
Apr 15, 2011 | 45.84 | 45.98 | 45.37 | 45.74 | 1,766,436 | +0.14(+0.31%) |
Apr 14, 2011 | 45.68 | 45.83 | 45.43 | 45.60 | 1,445,456 | -0.31(-0.68%) |
Apr 13, 2011 | 46.38 | 46.71 | 45.64 | 45.91 | 1,421,465 | -0.16(-0.34%) |
Apr 12, 2011 | 46.10 | 46.59 | 45.85 | 46.07 | 2,071,906 | -0.27(-0.58%) |
Apr 11, 2011 | 46.65 | 47.11 | 46.12 | 46.33 | 1,573,713 | -0.39(-0.83%) |
Apr 08, 2011 | 47.14 | 47.35 | 46.55 | 46.72 | 1,637,886 | -0.10(-0.22%) |
Apr 07, 2011 | 45.71 | 47.26 | 45.68 | 46.82 | 3,934,211 | +1.15(+2.52%) |
Apr 06, 2011 | 46.30 | 46.43 | 45.57 | 45.67 | 2,011,389 | -0.37(-0.81%) |
Apr 05, 2011 | 46.30 | 46.39 | 45.79 | 46.04 | 1,445,734 | -0.45(-0.96%) |
Apr 04, 2011 | 46.34 | 46.73 | 46.30 | 46.49 | 1,598,576 | +0.10(+0.22%) |
Apr 01, 2011 | 45.75 | 46.42 | 45.64 | 46.39 | 2,259,899 | +1.04(+2.29%) |
Mar 31, 2011 | 45.53 | 45.64 | 45.26 | 45.35 | 1,984,863 | -0.24(-0.52%) |
Mar 30, 2011 | 45.74 | 45.92 | 45.49 | 45.58 | 2,096,217 | +0.15(+0.33%) |
Mar 29, 2011 | 45.12 | 45.46 | 45.03 | 45.43 | 2,403,254 | +0.19(+0.43%) |
Mar 28, 2011 | 45.12 | 45.58 | 45.02 | 45.24 | 2,048,894 | +0.06(+0.13%) |
Mar 25, 2011 | 44.74 | 45.38 | 44.55 | 45.18 | 2,526,197 | +0.45(+1.00%) |
Mar 24, 2011 | 44.57 | 44.77 | 43.96 | 44.74 | 2,587,142 | +0.39(+0.87%) |
Mar 23, 2011 | 43.88 | 44.63 | 43.53 | 44.35 | 3,748,240 | +0.18(+0.40%) |
Mar 22, 2011 | 45.32 | 45.38 | 44.16 | 44.17 | 4,429,166 | -1.25(-2.75%) |
Mar 21, 2011 | 45.42 | 45.70 | 45.35 | 45.42 | 3,050,511 | -0.03(-0.07%) |
Mar 18, 2011 | 45.18 | 45.72 | 44.85 | 45.45 | 3,266,317 | +1.03(+2.32%) |
Mar 17, 2011 | 44.40 | 44.83 | 44.08 | 44.42 | 2,673,845 | +0.89(+2.05%) |
Mar 16, 2011 | 44.41 | 44.60 | 43.04 | 43.53 | 3,556,898 | -0.98(-2.20%) |
Mar 15, 2011 | 44.05 | 44.75 | 43.98 | 44.51 | 4,140,058 | -1.20(-2.62%) |
Mar 14, 2011 | 45.79 | 45.87 | 44.77 | 45.70 | 2,592,445 | -0.46(-1.00%) |
Mar 11, 2011 | 45.67 | 46.30 | 45.34 | 46.16 | 1,970,096 | +0.36(+0.78%) |
Mar 10, 2011 | 45.58 | 46.34 | 44.98 | 45.81 | 3,095,441 | -0.38(-0.82%) |
Mar 09, 2011 | 47.02 | 47.28 | 46.08 | 46.18 | 2,929,857 | -0.95(-2.02%) |
Mar 08, 2011 | 46.57 | 47.40 | 46.33 | 47.13 | 2,393,112 | +0.59(+1.28%) |
Mar 07, 2011 | 47.17 | 47.62 | 46.38 | 46.54 | 2,156,195 | -0.43(-0.92%) |
Mar 04, 2011 | 47.26 | 47.38 | 46.36 | 46.97 | 2,684,433 | +0.20(+0.43%) |
Mar 03, 2011 | 46.35 | 47.66 | 46.35 | 46.77 | 2,596,933 | +0.89(+1.94%) |
Mar 02, 2011 | 46.53 | 46.70 | 45.70 | 45.88 | 2,315,690 | -0.70(-1.50%) |
Mar 01, 2011 | 47.25 | 47.51 | 46.11 | 46.58 | 2,293,547 | -0.43(-0.92%) |
Feb 28, 2011 | 47.39 | 47.51 | 46.66 | 47.01 | 2,000,500 | -0.15(-0.31%) |
Feb 25, 2011 | 47.34 | 47.51 | 46.75 | 47.16 | 1,927,643 | +0.16(+0.35%) |
Feb 24, 2011 | 46.88 | 47.40 | 46.10 | 46.99 | 2,619,205 | -0.01(-0.02%) |
Feb 23, 2011 | 46.89 | 47.33 | 46.23 | 47.00 | 2,950,445 | +0.13(+0.29%) |
Feb 22, 2011 | 47.30 | 47.67 | 46.52 | 46.87 | 2,495,925 | -1.19(-2.47%) |
Feb 18, 2011 | 47.79 | 48.35 | 47.52 | 48.06 | 2,013,538 | +0.33(+0.68%) |
Feb 17, 2011 | 47.71 | 47.87 | 47.22 | 47.73 | 2,125,934 | -0.05(-0.11%) |
Feb 16, 2011 | 47.37 | 47.89 | 47.34 | 47.78 | 2,371,514 | +0.71(+1.51%) |
Feb 15, 2011 | 47.37 | 47.86 | 46.96 | 47.07 | 3,163,177 | -0.66(-1.38%) |
Feb 14, 2011 | 47.39 | 48.11 | 47.25 | 47.73 | 5,248,729 | +0.31(+0.66%) |
Feb 11, 2011 | 46.39 | 47.52 | 46.27 | 47.42 | 4,355,389 | +1.47(+3.20%) |
Feb 10, 2011 | 44.93 | 45.97 | 44.43 | 45.95 | 2,793,884 | +0.50(+1.11%) |
Feb 09, 2011 | 44.51 | 45.95 | 44.36 | 45.44 | 5,062,512 | +0.93(+2.08%) |
Feb 08, 2011 | 43.30 | 44.62 | 43.30 | 44.51 | 5,081,378 | +1.07(+2.45%) |
Feb 07, 2011 | 43.03 | 43.60 | 42.99 | 43.45 | 4,118,701 | +0.46(+1.07%) |
Feb 04, 2011 | 42.90 | 43.15 | 42.76 | 42.99 | 4,757,775 | -0.07(-0.17%) |
Feb 03, 2011 | 43.52 | 43.87 | 42.40 | 43.06 | 10,916,174 | -3.18(-6.87%) |
Feb 02, 2011 | 45.81 | 46.45 | 45.68 | 46.24 | 2,773,188 | -0.33(-0.72%) |