Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 46.07 | 46.16 | 45.94 | 46.09 | 678,081 | +0.11(+0.24%) |
Apr 28, 2011 | 46.03 | 46.10 | 45.85 | 45.98 | 1,328,526 | -0.23(-0.50%) |
Apr 27, 2011 | 46.33 | 46.33 | 46.00 | 46.21 | 1,202,366 | -0.35(-0.75%) |
Apr 26, 2011 | 46.43 | 46.68 | 46.27 | 46.56 | 1,328,389 | +0.09(+0.19%) |
Apr 25, 2011 | 46.70 | 46.71 | 46.36 | 46.47 | 720,449 | -0.29(-0.62%) |
Apr 21, 2011 | 46.41 | 46.84 | 46.35 | 46.76 | 947,119 | +0.24(+0.52%) |
Apr 20, 2011 | 46.99 | 47.11 | 46.38 | 46.52 | 1,783,969 | -0.16(-0.34%) |
Apr 19, 2011 | 46.46 | 46.75 | 46.26 | 46.68 | 1,255,062 | +0.41(+0.89%) |
Apr 18, 2011 | 46.34 | 46.48 | 46.02 | 46.27 | 1,772,550 | -0.61(-1.30%) |
Apr 15, 2011 | 46.72 | 46.89 | 46.58 | 46.88 | 1,135,777 | -0.07(-0.15%) |
Apr 14, 2011 | 46.88 | 47.00 | 46.73 | 46.95 | 1,143,864 | -0.09(-0.19%) |
Apr 13, 2011 | 47.31 | 47.35 | 46.81 | 47.04 | 1,263,860 | +0.45(+0.97%) |
Apr 12, 2011 | 46.81 | 46.89 | 46.54 | 46.59 | 1,765,828 | -0.25(-0.53%) |
Apr 11, 2011 | 47.30 | 47.34 | 46.73 | 46.84 | 1,208,993 | -0.31(-0.66%) |
Apr 08, 2011 | 47.52 | 47.63 | 46.95 | 47.15 | 1,218,152 | -0.32(-0.67%) |
Apr 07, 2011 | 47.60 | 47.77 | 47.36 | 47.47 | 834,429 | -0.18(-0.38%) |
Apr 06, 2011 | 47.70 | 47.82 | 47.52 | 47.65 | 755,376 | +0.16(+0.34%) |
Apr 05, 2011 | 47.44 | 47.67 | 47.29 | 47.49 | 877,040 | -0.06(-0.13%) |
Apr 04, 2011 | 47.34 | 47.57 | 47.20 | 47.55 | 1,313,039 | +0.62(+1.32%) |
Apr 01, 2011 | 46.81 | 46.99 | 46.67 | 46.93 | 1,368,772 | +0.68(+1.47%) |
Mar 31, 2011 | 46.06 | 46.31 | 45.96 | 46.25 | 1,080,217 | -0.07(-0.15%) |
Mar 30, 2011 | 46.32 | 46.32 | 46.32 | 46.32 | 1,543,795 | +0.47(+1.03%) |
Mar 29, 2011 | 45.80 | 45.94 | 45.66 | 45.85 | 1,245,175 | +0.55(+1.21%) |
Mar 28, 2011 | 45.39 | 45.50 | 45.24 | 45.30 | 1,691,412 | -0.11(-0.24%) |
Mar 25, 2011 | 45.30 | 45.46 | 45.13 | 45.41 | 1,122,346 | +0.00(+0.00%) |
Mar 24, 2011 | 45.21 | 45.44 | 45.05 | 45.41 | 1,299,958 | +0.05(+0.11%) |
Mar 23, 2011 | 45.19 | 45.49 | 45.06 | 45.36 | 1,452,400 | -0.07(-0.15%) |
Mar 22, 2011 | 45.50 | 45.69 | 45.25 | 45.43 | 1,227,746 | -0.01(-0.02%) |
Mar 21, 2011 | 45.48 | 45.54 | 45.36 | 45.44 | 1,992,096 | +0.42(+0.93%) |
Mar 18, 2011 | 45.09 | 45.28 | 44.92 | 45.02 | 2,865,021 | +0.19(+0.42%) |
Mar 17, 2011 | 44.67 | 44.99 | 44.62 | 44.83 | 2,882,495 | -0.14(-0.31%) |
Mar 16, 2011 | 45.82 | 45.99 | 44.92 | 44.97 | 5,003,336 | -1.98(-4.22%) |
Mar 15, 2011 | 46.75 | 47.14 | 46.70 | 46.95 | 2,362,341 | -0.90(-1.88%) |
Mar 14, 2011 | 47.58 | 47.85 | 47.45 | 47.85 | 1,271,923 | -0.08(-0.17%) |
Mar 11, 2011 | 47.82 | 48.13 | 47.79 | 47.93 | 1,305,495 | +0.16(+0.33%) |
Mar 10, 2011 | 48.00 | 48.12 | 47.62 | 47.77 | 2,238,865 | -0.77(-1.59%) |
Mar 09, 2011 | 48.34 | 48.63 | 48.20 | 48.54 | 1,100,068 | +0.11(+0.23%) |
Mar 08, 2011 | 48.09 | 48.61 | 48.00 | 48.43 | 1,936,740 | +0.83(+1.74%) |
Mar 07, 2011 | 47.84 | 48.18 | 47.52 | 47.60 | 1,227,418 | -0.36(-0.75%) |
Mar 04, 2011 | 47.89 | 48.07 | 47.56 | 47.96 | 1,323,653 | +0.19(+0.40%) |
Mar 03, 2011 | 47.68 | 47.83 | 47.54 | 47.77 | 1,538,924 | +0.35(+0.74%) |
Mar 02, 2011 | 47.14 | 47.64 | 47.14 | 47.42 | 1,677,769 | +0.11(+0.23%) |
Mar 01, 2011 | 47.89 | 47.94 | 47.27 | 47.31 | 1,487,375 | +0.04(+0.08%) |
Feb 28, 2011 | 47.15 | 47.40 | 47.06 | 47.27 | 1,414,838 | +0.30(+0.64%) |
Feb 25, 2011 | 46.85 | 47.20 | 46.70 | 46.97 | 1,697,206 | +0.40(+0.86%) |
Feb 24, 2011 | 46.44 | 46.66 | 46.33 | 46.57 | 1,631,881 | +0.19(+0.41%) |
Feb 23, 2011 | 46.48 | 46.65 | 46.10 | 46.38 | 1,788,666 | -0.02(-0.04%) |
Feb 22, 2011 | 46.77 | 46.78 | 46.20 | 46.40 | 3,687,997 | -1.26(-2.64%) |
Feb 18, 2011 | 47.48 | 47.68 | 47.35 | 47.66 | 1,507,513 | +0.17(+0.36%) |
Feb 17, 2011 | 47.28 | 47.49 | 47.20 | 47.49 | 1,601,066 | -0.20(-0.42%) |
Feb 16, 2011 | 47.69 | 47.80 | 47.53 | 47.69 | 1,225,312 | +0.21(+0.44%) |
Feb 15, 2011 | 47.32 | 47.51 | 47.24 | 47.48 | 1,209,437 | -0.19(-0.40%) |
Feb 14, 2011 | 47.77 | 47.83 | 47.49 | 47.67 | 1,590,821 | +0.19(+0.40%) |
Feb 11, 2011 | 47.18 | 47.56 | 47.00 | 47.48 | 2,607,146 | -0.35(-0.73%) |
Feb 10, 2011 | 47.29 | 47.97 | 47.23 | 47.83 | 1,690,409 | -0.31(-0.64%) |
Feb 09, 2011 | 48.33 | 48.42 | 47.73 | 48.14 | 3,201,181 | -1.22(-2.47%) |
Feb 08, 2011 | 49.05 | 49.44 | 49.00 | 49.36 | 1,614,198 | +0.14(+0.28%) |
Feb 07, 2011 | 49.25 | 49.28 | 49.06 | 49.22 | 1,163,692 | -0.29(-0.59%) |
Feb 04, 2011 | 49.57 | 49.66 | 49.41 | 49.51 | 760,382 | +0.06(+0.12%) |
Feb 03, 2011 | 49.20 | 49.47 | 49.16 | 49.45 | 614,321 | +0.19(+0.39%) |
Feb 02, 2011 | 49.59 | 49.61 | 49.12 | 49.26 | 936,536 | -0.38(-0.77%) |