Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 45.85 | 46.11 | 45.78 | 45.98 | 63,957 | +0.13(+0.29%) |
Apr 28, 2011 | 45.66 | 45.85 | 45.56 | 45.85 | 62,127 | +0.20(+0.45%) |
Apr 27, 2011 | 45.55 | 45.67 | 45.28 | 45.64 | 66,520 | +0.10(+0.22%) |
Apr 26, 2011 | 45.11 | 45.73 | 45.05 | 45.54 | 91,561 | +0.48(+1.06%) |
Apr 25, 2011 | 45.07 | 45.10 | 44.78 | 45.06 | 78,559 | +0.03(+0.08%) |
Apr 21, 2011 | 45.02 | 45.05 | 44.66 | 45.03 | 63,693 | +0.31(+0.70%) |
Apr 20, 2011 | 44.57 | 44.77 | 44.45 | 44.71 | 53,839 | +0.79(+1.80%) |
Apr 19, 2011 | 44.07 | 44.22 | 43.76 | 43.92 | 47,288 | -0.03(-0.08%) |
Apr 18, 2011 | 44.02 | 44.02 | 43.62 | 43.96 | 298,737 | -0.64(-1.43%) |
Apr 15, 2011 | 44.20 | 44.63 | 44.02 | 44.59 | 67,260 | +0.39(+0.89%) |
Apr 14, 2011 | 43.66 | 44.22 | 43.56 | 44.20 | 88,594 | +0.25(+0.56%) |
Apr 13, 2011 | 44.08 | 44.24 | 43.68 | 43.96 | 67,734 | +0.07(+0.16%) |
Apr 12, 2011 | 44.35 | 44.45 | 43.89 | 43.89 | 98,149 | -0.73(-1.64%) |
Apr 11, 2011 | 45.20 | 45.32 | 44.55 | 44.62 | 62,877 | -0.61(-1.36%) |
Apr 08, 2011 | 45.96 | 45.96 | 45.11 | 45.23 | 63,013 | -0.49(-1.06%) |
Apr 07, 2011 | 46.02 | 46.14 | 45.58 | 45.72 | 87,418 | -0.21(-0.46%) |
Apr 06, 2011 | 46.02 | 46.13 | 45.73 | 45.93 | 97,171 | +0.11(+0.24%) |
Apr 05, 2011 | 45.53 | 46.03 | 45.44 | 45.82 | 157,958 | +0.28(+0.62%) |
Apr 04, 2011 | 45.60 | 45.73 | 45.48 | 45.54 | 125,808 | +0.09(+0.19%) |
Apr 01, 2011 | 45.50 | 45.65 | 45.29 | 45.45 | 101,436 | +0.20(+0.43%) |
Mar 31, 2011 | 45.05 | 45.28 | 44.98 | 45.26 | 111,584 | +0.20(+0.45%) |
Mar 30, 2011 | 44.70 | 45.15 | 44.66 | 45.05 | 225,584 | +0.60(+1.36%) |
Mar 29, 2011 | 44.07 | 44.53 | 43.92 | 44.45 | 93,358 | +0.36(+0.81%) |
Mar 28, 2011 | 44.23 | 44.44 | 44.07 | 44.09 | 94,504 | -0.06(-0.13%) |
Mar 25, 2011 | 44.16 | 44.61 | 43.96 | 44.15 | 64,017 | +0.27(+0.62%) |
Mar 24, 2011 | 43.84 | 44.02 | 43.58 | 43.88 | 84,929 | +0.22(+0.51%) |
Mar 23, 2011 | 43.33 | 43.71 | 42.96 | 43.66 | 162,734 | +0.25(+0.58%) |
Mar 22, 2011 | 43.57 | 43.59 | 43.27 | 43.41 | 65,720 | -0.06(-0.13%) |
Mar 21, 2011 | 43.28 | 43.46 | 43.14 | 43.46 | 268,567 | +0.99(+2.33%) |
Mar 18, 2011 | 42.24 | 42.47 | 42.11 | 42.47 | 92,484 | +0.72(+1.72%) |
Mar 17, 2011 | 42.11 | 42.19 | 41.75 | 41.75 | 97,794 | +0.23(+0.55%) |
Mar 16, 2011 | 41.84 | 42.22 | 41.29 | 41.52 | 351,109 | -0.49(-1.17%) |
Mar 15, 2011 | 41.78 | 42.23 | 41.74 | 42.02 | 344,031 | -0.44(-1.04%) |
Mar 14, 2011 | 42.28 | 42.79 | 42.08 | 42.46 | 134,036 | -0.31(-0.72%) |
Mar 11, 2011 | 42.42 | 43.00 | 42.31 | 42.77 | 96,096 | -0.02(-0.05%) |
Mar 10, 2011 | 43.46 | 43.46 | 42.67 | 42.79 | 166,571 | -1.25(-2.83%) |
Mar 09, 2011 | 44.07 | 44.25 | 43.92 | 44.03 | 74,458 | -0.14(-0.33%) |
Mar 08, 2011 | 43.51 | 44.36 | 43.30 | 44.18 | 78,440 | +0.70(+1.60%) |
Mar 07, 2011 | 44.38 | 44.41 | 43.08 | 43.48 | 268,094 | -0.80(-1.81%) |
Mar 04, 2011 | 44.43 | 44.43 | 43.87 | 44.28 | 175,479 | -0.11(-0.25%) |
Mar 03, 2011 | 43.89 | 44.51 | 43.89 | 44.39 | 247,639 | +0.90(+2.07%) |
Mar 02, 2011 | 43.30 | 43.68 | 43.16 | 43.49 | 219,398 | +0.10(+0.24%) |
Mar 01, 2011 | 44.21 | 44.29 | 43.25 | 43.39 | 243,546 | -0.72(-1.63%) |
Feb 28, 2011 | 44.25 | 44.38 | 43.80 | 44.11 | 148,468 | +0.04(+0.09%) |
Feb 25, 2011 | 43.23 | 44.07 | 43.23 | 44.07 | 89,152 | +1.04(+2.41%) |
Feb 24, 2011 | 42.71 | 43.08 | 42.51 | 43.03 | 208,174 | +0.34(+0.80%) |
Feb 23, 2011 | 43.42 | 43.49 | 42.45 | 42.69 | 221,196 | -0.72(-1.67%) |
Feb 22, 2011 | 44.20 | 44.31 | 43.38 | 43.41 | 183,032 | -1.17(-2.63%) |
Feb 18, 2011 | 44.62 | 44.80 | 44.44 | 44.58 | 78,111 | +0.08(+0.17%) |
Feb 17, 2011 | 43.98 | 44.60 | 43.98 | 44.51 | 140,092 | +0.37(+0.85%) |
Feb 16, 2011 | 43.88 | 44.15 | 43.88 | 44.13 | 153,867 | +0.30(+0.68%) |
Feb 15, 2011 | 43.87 | 44.05 | 43.75 | 43.84 | 119,985 | -0.27(-0.61%) |
Feb 14, 2011 | 43.88 | 44.20 | 43.87 | 44.10 | 107,587 | +0.14(+0.33%) |
Feb 11, 2011 | 43.28 | 43.97 | 43.28 | 43.96 | 109,913 | +0.46(+1.05%) |
Feb 10, 2011 | 43.15 | 43.56 | 43.09 | 43.51 | 183,349 | +0.05(+0.12%) |
Feb 09, 2011 | 43.54 | 43.65 | 43.24 | 43.45 | 163,805 | -0.18(-0.41%) |
Feb 08, 2011 | 43.30 | 43.63 | 43.21 | 43.63 | 712,908 | +0.20(+0.46%) |
Feb 07, 2011 | 42.84 | 43.63 | 42.84 | 43.43 | 206,120 | +0.60(+1.39%) |
Feb 04, 2011 | 42.82 | 42.95 | 42.57 | 42.84 | 197,359 | -0.08(-0.19%) |
Feb 03, 2011 | 42.76 | 42.99 | 42.42 | 42.92 | 524,364 | +0.07(+0.16%) |
Feb 02, 2011 | 42.88 | 43.14 | 42.77 | 42.85 | 207,185 | -0.06(-0.14%) |