Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 46.71 | 46.79 | 46.58 | 46.78 | 56,880 | +0.12(+0.25%) |
Apr 28, 2011 | 46.26 | 46.69 | 46.23 | 46.67 | 73,957 | +0.38(+0.83%) |
Apr 27, 2011 | 45.93 | 46.34 | 45.93 | 46.28 | 33,867 | +0.37(+0.81%) |
Apr 26, 2011 | 45.64 | 45.93 | 45.61 | 45.91 | 66,296 | +0.41(+0.90%) |
Apr 25, 2011 | 45.48 | 45.59 | 45.37 | 45.50 | 41,653 | +0.05(+0.10%) |
Apr 21, 2011 | 45.52 | 45.52 | 45.33 | 45.45 | 68,436 | +0.09(+0.20%) |
Apr 20, 2011 | 45.28 | 45.44 | 45.19 | 45.36 | 50,736 | +0.55(+1.24%) |
Apr 19, 2011 | 44.81 | 44.84 | 44.66 | 44.81 | 29,979 | +0.00(+0.00%) |
Apr 18, 2011 | 45.11 | 45.11 | 44.65 | 44.81 | 70,940 | -0.43(-0.95%) |
Apr 15, 2011 | 44.85 | 45.36 | 44.85 | 45.24 | 38,632 | +0.47(+1.05%) |
Apr 14, 2011 | 44.40 | 44.81 | 44.27 | 44.77 | 45,233 | +0.22(+0.50%) |
Apr 13, 2011 | 44.61 | 44.78 | 44.53 | 44.55 | 24,658 | +0.14(+0.32%) |
Apr 12, 2011 | 44.57 | 44.66 | 44.27 | 44.40 | 87,083 | -0.25(-0.57%) |
Apr 11, 2011 | 45.36 | 45.36 | 44.56 | 44.66 | 50,087 | -0.61(-1.35%) |
Apr 08, 2011 | 45.49 | 45.49 | 45.07 | 45.27 | 31,491 | -0.10(-0.22%) |
Apr 07, 2011 | 45.64 | 45.64 | 45.24 | 45.37 | 46,696 | -0.22(-0.49%) |
Apr 06, 2011 | 45.54 | 45.60 | 45.38 | 45.59 | 49,812 | +0.31(+0.69%) |
Apr 05, 2011 | 45.38 | 45.46 | 45.24 | 45.28 | 32,783 | -0.10(-0.22%) |
Apr 04, 2011 | 45.46 | 45.46 | 45.28 | 45.38 | 51,136 | +0.01(+0.01%) |
Apr 01, 2011 | 45.25 | 45.45 | 45.13 | 45.37 | 46,096 | +0.33(+0.74%) |
Mar 31, 2011 | 45.26 | 45.26 | 44.92 | 45.04 | 67,887 | -0.09(-0.20%) |
Mar 30, 2011 | 44.79 | 45.25 | 44.68 | 45.12 | 185,122 | +0.56(+1.25%) |
Mar 29, 2011 | 44.31 | 44.61 | 44.08 | 44.57 | 48,046 | +0.38(+0.86%) |
Mar 28, 2011 | 44.44 | 44.61 | 44.17 | 44.19 | 86,970 | -0.18(-0.41%) |
Mar 25, 2011 | 44.62 | 44.62 | 44.29 | 44.37 | 61,180 | +0.05(+0.11%) |
Mar 24, 2011 | 44.48 | 44.48 | 44.04 | 44.32 | 213,097 | +0.18(+0.41%) |
Mar 23, 2011 | 44.33 | 44.33 | 43.88 | 44.14 | 50,401 | -0.04(-0.09%) |
Mar 22, 2011 | 44.32 | 44.36 | 44.05 | 44.18 | 52,305 | +0.04(+0.09%) |
Mar 21, 2011 | 44.20 | 44.27 | 44.09 | 44.14 | 86,591 | +0.61(+1.41%) |
Mar 18, 2011 | 43.85 | 43.92 | 43.38 | 43.53 | 48,375 | +0.19(+0.43%) |
Mar 17, 2011 | 43.70 | 43.76 | 43.07 | 43.34 | 86,806 | +0.12(+0.27%) |
Mar 16, 2011 | 43.73 | 43.89 | 42.97 | 43.23 | 175,429 | -0.67(-1.52%) |
Mar 15, 2011 | 43.85 | 44.67 | 43.79 | 43.89 | 124,441 | -0.78(-1.74%) |
Mar 14, 2011 | 44.76 | 44.78 | 44.37 | 44.67 | 96,696 | -0.51(-1.13%) |
Mar 11, 2011 | 45.04 | 45.27 | 44.89 | 45.18 | 65,279 | +0.15(+0.33%) |
Mar 10, 2011 | 45.49 | 45.49 | 45.02 | 45.03 | 72,386 | -0.68(-1.49%) |
Mar 09, 2011 | 45.23 | 45.73 | 45.22 | 45.71 | 286,318 | +0.46(+1.02%) |
Mar 08, 2011 | 44.82 | 45.35 | 44.82 | 45.25 | 84,469 | +0.47(+1.05%) |
Mar 07, 2011 | 44.82 | 45.13 | 44.66 | 44.78 | 79,834 | +0.10(+0.23%) |
Mar 04, 2011 | 45.05 | 45.05 | 44.34 | 44.67 | 66,191 | -0.26(-0.58%) |
Mar 03, 2011 | 44.82 | 45.01 | 44.75 | 44.93 | 54,390 | +0.45(+1.02%) |
Mar 02, 2011 | 44.32 | 44.52 | 44.26 | 44.48 | 70,479 | +0.15(+0.34%) |
Mar 01, 2011 | 44.74 | 44.94 | 44.33 | 44.33 | 105,389 | -0.36(-0.80%) |
Feb 28, 2011 | 44.45 | 44.90 | 44.32 | 44.69 | 72,378 | +0.45(+1.02%) |
Feb 25, 2011 | 44.03 | 44.25 | 43.94 | 44.23 | 23,903 | +0.34(+0.77%) |
Feb 24, 2011 | 44.20 | 44.20 | 43.84 | 43.90 | 57,533 | -0.16(-0.37%) |
Feb 23, 2011 | 44.21 | 44.38 | 44.06 | 44.06 | 47,806 | -0.20(-0.45%) |
Feb 22, 2011 | 44.38 | 44.47 | 44.13 | 44.26 | 67,601 | -0.18(-0.41%) |
Feb 18, 2011 | 44.28 | 44.51 | 44.28 | 44.44 | 172,216 | -0.01(-0.03%) |
Feb 17, 2011 | 44.12 | 44.47 | 44.12 | 44.45 | 67,065 | +0.19(+0.44%) |
Feb 16, 2011 | 44.41 | 44.45 | 44.07 | 44.26 | 50,570 | -0.08(-0.19%) |
Feb 15, 2011 | 44.13 | 44.38 | 44.05 | 44.34 | 90,898 | +0.11(+0.25%) |
Feb 14, 2011 | 44.38 | 44.39 | 44.03 | 44.23 | 93,774 | -0.25(-0.57%) |
Feb 11, 2011 | 44.56 | 44.62 | 44.39 | 44.49 | 63,834 | +0.01(+0.03%) |
Feb 10, 2011 | 44.27 | 44.51 | 44.11 | 44.47 | 54,207 | +0.05(+0.10%) |
Feb 09, 2011 | 44.39 | 44.45 | 44.21 | 44.43 | 79,581 | -0.01(-0.03%) |
Feb 08, 2011 | 44.58 | 44.58 | 44.32 | 44.44 | 107,330 | +0.00(+0.00%) |
Feb 07, 2011 | 44.13 | 44.46 | 44.13 | 44.44 | 54,619 | +0.26(+0.60%) |
Feb 04, 2011 | 44.47 | 44.47 | 43.98 | 44.18 | 46,046 | -0.26(-0.58%) |
Feb 03, 2011 | 44.25 | 44.46 | 44.10 | 44.43 | 88,247 | +0.16(+0.36%) |
Feb 02, 2011 | 44.32 | 44.44 | 44.25 | 44.27 | 56,142 | -0.21(-0.46%) |