Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 46.33 | 46.35 | 46.22 | 46.35 | 3,594 | +0.14(+0.30%) |
Apr 28, 2011 | 46.02 | 46.26 | 46.00 | 46.21 | 9,048 | +0.36(+0.79%) |
Apr 27, 2011 | 46.11 | 46.11 | 45.75 | 45.85 | 56,032 | -0.27(-0.59%) |
Apr 26, 2011 | 46.00 | 46.18 | 45.96 | 46.12 | 12,509 | +0.28(+0.61%) |
Apr 25, 2011 | 45.79 | 45.93 | 45.78 | 45.84 | 12,834 | +0.22(+0.48%) |
Apr 21, 2011 | 45.78 | 45.84 | 45.60 | 45.62 | 4,955 | -0.02(-0.04%) |
Apr 20, 2011 | 45.90 | 45.90 | 45.62 | 45.64 | 9,645 | -0.29(-0.63%) |
Apr 19, 2011 | 46.01 | 46.11 | 45.93 | 45.93 | 4,790 | -0.08(-0.17%) |
Apr 18, 2011 | 45.59 | 46.01 | 45.34 | 46.01 | 30,060 | +0.11(+0.24%) |
Apr 15, 2011 | 46.01 | 46.06 | 45.75 | 45.90 | 5,782 | +0.15(+0.33%) |
Apr 14, 2011 | 45.97 | 46.05 | 45.61 | 45.75 | 35,725 | +0.08(+0.16%) |
Apr 13, 2011 | 45.37 | 45.79 | 45.31 | 45.67 | 12,996 | +0.09(+0.21%) |
Apr 12, 2011 | 45.64 | 45.82 | 45.58 | 45.58 | 19,728 | +0.23(+0.51%) |
Apr 11, 2011 | 45.25 | 45.45 | 45.22 | 45.35 | 11,374 | +0.20(+0.44%) |
Apr 08, 2011 | 45.06 | 45.23 | 44.96 | 45.15 | 30,000 | -0.05(-0.11%) |
Apr 07, 2011 | 45.40 | 45.41 | 45.18 | 45.20 | 22,417 | -0.35(-0.77%) |
Apr 06, 2011 | 45.72 | 45.79 | 45.51 | 45.55 | 17,966 | -0.40(-0.87%) |
Apr 05, 2011 | 46.10 | 46.19 | 45.90 | 45.95 | 23,366 | -0.16(-0.35%) |
Apr 04, 2011 | 46.10 | 46.32 | 46.10 | 46.11 | 63,522 | +0.04(+0.09%) |
Apr 01, 2011 | 46.15 | 46.25 | 46.02 | 46.07 | 124,362 | -0.02(-0.04%) |
Mar 31, 2011 | 46.30 | 46.30 | 45.83 | 46.09 | 122,627 | -0.21(-0.45%) |
Mar 30, 2011 | 45.91 | 46.30 | 45.91 | 46.30 | 33,611 | +0.34(+0.74%) |
Mar 29, 2011 | 46.13 | 46.23 | 45.89 | 45.96 | 81,300 | -0.15(-0.32%) |
Mar 28, 2011 | 46.00 | 46.16 | 45.91 | 46.11 | 32,037 | +0.08(+0.17%) |
Mar 25, 2011 | 46.04 | 46.04 | 45.90 | 46.03 | 23,885 | +0.27(+0.59%) |
Mar 24, 2011 | 46.01 | 46.02 | 45.69 | 45.76 | 41,193 | -0.44(-0.95%) |
Mar 23, 2011 | 46.32 | 46.33 | 46.09 | 46.20 | 43,800 | -0.06(-0.13%) |
Mar 22, 2011 | 46.17 | 46.26 | 46.07 | 46.26 | 4,570 | +0.07(+0.15%) |
Mar 21, 2011 | 46.26 | 46.26 | 46.17 | 46.19 | 5,393 | -0.34(-0.73%) |
Mar 18, 2011 | 46.22 | 46.53 | 46.22 | 46.53 | 17,806 | -0.27(-0.57%) |
Mar 17, 2011 | 46.85 | 46.96 | 46.55 | 46.80 | 227,034 | -0.12(-0.26%) |
Mar 16, 2011 | 46.67 | 47.31 | 46.58 | 46.92 | 19,827 | +0.65(+1.40%) |
Mar 15, 2011 | 46.33 | 46.33 | 46.16 | 46.27 | 142,532 | +0.44(+0.96%) |
Mar 14, 2011 | 45.83 | 45.95 | 45.83 | 45.83 | 206,320 | +0.14(+0.31%) |
Mar 11, 2011 | 46.00 | 46.14 | 45.61 | 45.69 | 83,696 | -0.08(-0.17%) |
Mar 10, 2011 | 45.54 | 45.97 | 45.45 | 45.77 | 73,295 | +0.45(+0.99%) |
Mar 09, 2011 | 44.99 | 45.38 | 44.85 | 45.32 | 10,610 | +0.41(+0.91%) |
Mar 08, 2011 | 45.14 | 45.20 | 44.90 | 44.91 | 37,405 | -0.02(-0.04%) |
Mar 07, 2011 | 44.92 | 45.13 | 44.73 | 44.93 | 23,338 | +0.01(+0.02%) |
Mar 04, 2011 | 44.94 | 44.98 | 44.80 | 44.92 | 122,682 | -0.02(-0.04%) |
Mar 03, 2011 | 44.98 | 45.03 | 44.79 | 44.94 | 11,770 | -0.13(-0.29%) |
Mar 02, 2011 | 45.31 | 45.46 | 45.07 | 45.07 | 24,734 | -0.40(-0.88%) |
Mar 01, 2011 | 45.10 | 45.47 | 45.08 | 45.47 | 10,280 | -0.03(-0.06%) |
Feb 28, 2011 | 46.21 | 46.21 | 45.47 | 45.50 | 61,411 | -0.48(-1.04%) |
Feb 25, 2011 | 45.94 | 46.00 | 45.83 | 45.98 | 29,238 | +0.22(+0.48%) |
Feb 24, 2011 | 45.83 | 46.05 | 45.73 | 45.76 | 6,882 | +0.12(+0.27%) |
Feb 23, 2011 | 46.12 | 46.25 | 45.58 | 45.64 | 17,329 | -0.46(-1.01%) |
Feb 22, 2011 | 45.58 | 46.10 | 45.58 | 46.10 | 32,709 | +0.99(+2.19%) |
Feb 18, 2011 | 45.23 | 45.33 | 45.06 | 45.11 | 30,741 | -0.23(-0.51%) |
Feb 17, 2011 | 45.49 | 45.60 | 45.34 | 45.34 | 84,274 | -0.04(-0.09%) |
Feb 16, 2011 | 45.61 | 45.61 | 45.35 | 45.38 | 60,550 | -0.09(-0.20%) |
Feb 15, 2011 | 45.49 | 45.74 | 45.37 | 45.47 | 23,836 | +0.02(+0.04%) |
Feb 14, 2011 | 45.23 | 45.65 | 45.20 | 45.45 | 7,914 | +0.11(+0.23%) |
Feb 11, 2011 | 45.25 | 45.47 | 45.16 | 45.34 | 74,001 | +0.53(+1.19%) |
Feb 10, 2011 | 44.90 | 45.08 | 44.76 | 44.81 | 39,433 | -0.14(-0.31%) |
Feb 09, 2011 | 44.70 | 45.14 | 44.61 | 44.95 | 18,300 | +0.27(+0.60%) |
Feb 08, 2011 | 44.97 | 45.00 | 44.68 | 44.68 | 29,518 | -0.19(-0.42%) |
Feb 07, 2011 | 44.69 | 44.92 | 44.69 | 44.87 | 12,032 | +0.10(+0.22%) |
Feb 04, 2011 | 45.14 | 45.17 | 44.57 | 44.77 | 52,884 | -0.54(-1.20%) |
Feb 03, 2011 | 45.52 | 45.60 | 45.30 | 45.31 | 68,202 | -0.38(-0.83%) |
Feb 02, 2011 | 46.09 | 46.09 | 45.40 | 45.69 | 14,318 | +0.04(+0.10%) |