Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 43.81 | 44.18 | 43.62 | 44.13 | 1,897,782 | +0.32(+0.73%) |
Apr 28, 2011 | 43.69 | 43.86 | 43.59 | 43.81 | 1,277,666 | +0.12(+0.27%) |
Apr 27, 2011 | 43.53 | 44.09 | 43.48 | 43.69 | 1,894,716 | +0.20(+0.47%) |
Apr 26, 2011 | 43.55 | 43.80 | 43.34 | 43.49 | 2,695,447 | -0.02(-0.05%) |
Apr 25, 2011 | 43.78 | 43.90 | 43.30 | 43.51 | 1,956,871 | -0.75(-1.70%) |
Apr 21, 2011 | 45.53 | 45.84 | 44.22 | 44.27 | 3,018,003 | -1.03(-2.26%) |
Apr 20, 2011 | 46.18 | 46.18 | 44.99 | 45.29 | 5,331,262 | -0.74(-1.60%) |
Apr 19, 2011 | 45.58 | 46.49 | 45.41 | 46.03 | 2,556,434 | +0.42(+0.93%) |
Apr 18, 2011 | 45.33 | 45.61 | 44.88 | 45.60 | 1,746,125 | -0.08(-0.17%) |
Apr 15, 2011 | 45.55 | 46.03 | 45.35 | 45.68 | 1,791,201 | +0.47(+1.04%) |
Apr 14, 2011 | 44.96 | 45.33 | 44.81 | 45.21 | 1,728,585 | +0.13(+0.30%) |
Apr 13, 2011 | 45.40 | 45.40 | 45.00 | 45.08 | 1,454,860 | -0.26(-0.57%) |
Apr 12, 2011 | 45.11 | 45.54 | 45.11 | 45.34 | 1,058,397 | +0.11(+0.24%) |
Apr 11, 2011 | 45.36 | 45.73 | 45.09 | 45.23 | 886,157 | -0.16(-0.36%) |
Apr 08, 2011 | 45.79 | 45.84 | 45.12 | 45.39 | 1,193,761 | -0.20(-0.43%) |
Apr 07, 2011 | 45.65 | 45.93 | 45.43 | 45.59 | 1,569,309 | -0.18(-0.39%) |
Apr 06, 2011 | 45.61 | 46.08 | 45.58 | 45.77 | 1,379,094 | +0.38(+0.84%) |
Apr 05, 2011 | 45.17 | 45.66 | 44.95 | 45.39 | 1,616,943 | +0.17(+0.38%) |
Apr 04, 2011 | 45.00 | 45.22 | 44.85 | 45.21 | 900,068 | +0.25(+0.56%) |
Apr 01, 2011 | 45.18 | 45.40 | 44.92 | 44.96 | 1,529,708 | -0.14(-0.31%) |
Mar 31, 2011 | 44.64 | 45.15 | 44.52 | 45.10 | 1,994,371 | +0.29(+0.65%) |
Mar 30, 2011 | 44.64 | 45.01 | 44.46 | 44.81 | 1,966,937 | +0.30(+0.68%) |
Mar 29, 2011 | 43.70 | 44.66 | 43.44 | 44.51 | 3,764,253 | +1.73(+4.04%) |
Mar 28, 2011 | 42.81 | 43.13 | 42.72 | 42.78 | 1,216,621 | -0.03(-0.07%) |
Mar 25, 2011 | 42.70 | 42.99 | 42.50 | 42.81 | 1,515,077 | +0.16(+0.38%) |
Mar 24, 2011 | 42.09 | 42.74 | 41.97 | 42.65 | 1,485,501 | +0.63(+1.49%) |
Mar 23, 2011 | 41.92 | 42.31 | 41.71 | 42.02 | 1,077,396 | -0.04(-0.09%) |
Mar 22, 2011 | 42.09 | 42.52 | 42.04 | 42.06 | 749,107 | +0.07(+0.17%) |
Mar 21, 2011 | 41.99 | 42.20 | 41.95 | 41.99 | 1,514,789 | +0.00(+0.00%) |
Mar 18, 2011 | 42.51 | 42.67 | 41.62 | 41.99 | 3,316,975 | -0.36(-0.85%) |
Mar 17, 2011 | 42.81 | 42.89 | 42.24 | 42.35 | 1,256,443 | +0.09(+0.20%) |
Mar 16, 2011 | 42.99 | 43.17 | 41.99 | 42.27 | 2,319,784 | -0.88(-2.03%) |
Mar 15, 2011 | 42.93 | 43.42 | 42.92 | 43.14 | 3,039,804 | -0.81(-1.85%) |
Mar 14, 2011 | 44.46 | 44.56 | 43.77 | 43.95 | 1,682,067 | -0.89(-1.99%) |
Mar 11, 2011 | 44.11 | 44.90 | 44.11 | 44.85 | 1,673,205 | +0.47(+1.06%) |
Mar 10, 2011 | 44.60 | 44.70 | 44.17 | 44.38 | 1,989,103 | -0.51(-1.13%) |
Mar 09, 2011 | 44.67 | 45.08 | 44.65 | 44.88 | 1,575,475 | +0.08(+0.17%) |
Mar 08, 2011 | 43.99 | 44.95 | 43.92 | 44.81 | 3,623,622 | +0.88(+2.01%) |
Mar 07, 2011 | 44.39 | 44.63 | 43.76 | 43.92 | 2,183,050 | -0.38(-0.85%) |
Mar 04, 2011 | 44.09 | 44.48 | 43.83 | 44.30 | 3,344,302 | +0.28(+0.64%) |
Mar 03, 2011 | 43.80 | 44.21 | 43.57 | 44.02 | 3,037,585 | +0.08(+0.18%) |
Mar 02, 2011 | 43.94 | 44.10 | 43.52 | 43.94 | 1,990,805 | -0.07(-0.16%) |
Mar 01, 2011 | 44.40 | 44.56 | 43.88 | 44.01 | 1,862,615 | -0.34(-0.76%) |
Feb 28, 2011 | 44.41 | 44.63 | 44.14 | 44.35 | 2,542,677 | +0.06(+0.14%) |
Feb 25, 2011 | 44.15 | 44.35 | 43.99 | 44.28 | 2,576,881 | +0.23(+0.51%) |
Feb 24, 2011 | 44.10 | 44.39 | 43.81 | 44.06 | 2,746,547 | -0.22(-0.49%) |
Feb 23, 2011 | 43.85 | 44.37 | 43.76 | 44.27 | 2,761,548 | +0.37(+0.84%) |
Feb 22, 2011 | 44.42 | 44.76 | 43.80 | 43.91 | 1,242,044 | -1.07(-2.38%) |
Feb 18, 2011 | 44.56 | 45.13 | 44.52 | 44.98 | 1,313,615 | +0.22(+0.49%) |
Feb 17, 2011 | 44.53 | 44.81 | 44.24 | 44.76 | 1,185,990 | +0.02(+0.05%) |
Feb 16, 2011 | 44.51 | 44.88 | 44.38 | 44.74 | 2,416,785 | +0.40(+0.90%) |
Feb 15, 2011 | 44.72 | 44.72 | 44.08 | 44.34 | 3,044,693 | -0.41(-0.91%) |
Feb 14, 2011 | 44.90 | 44.90 | 44.20 | 44.74 | 1,739,150 | -0.18(-0.40%) |
Feb 11, 2011 | 44.45 | 45.13 | 44.18 | 44.92 | 2,422,378 | +0.39(+0.88%) |
Feb 10, 2011 | 44.90 | 45.19 | 44.33 | 44.53 | 3,360,690 | -0.45(-0.99%) |
Feb 09, 2011 | 45.60 | 45.60 | 44.82 | 44.98 | 2,725,818 | -0.66(-1.44%) |
Feb 08, 2011 | 45.89 | 46.04 | 45.53 | 45.63 | 1,947,263 | -0.13(-0.29%) |
Feb 07, 2011 | 46.06 | 46.19 | 45.70 | 45.77 | 2,196,086 | -0.31(-0.68%) |
Feb 04, 2011 | 45.57 | 46.10 | 45.35 | 46.08 | 2,373,599 | +0.51(+1.11%) |
Feb 03, 2011 | 44.73 | 46.10 | 44.56 | 45.57 | 3,057,837 | +0.72(+1.60%) |
Feb 02, 2011 | 44.26 | 44.99 | 44.17 | 44.85 | 4,025,398 | +0.31(+0.70%) |