Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 41.96 | 42.27 | 41.65 | 41.75 | 3,072,030 | -0.30(-0.72%) |
Apr 28, 2011 | 42.38 | 42.65 | 41.41 | 42.05 | 3,466,376 | -0.49(-1.16%) |
Apr 27, 2011 | 42.67 | 43.12 | 42.05 | 42.54 | 2,514,052 | -0.17(-0.40%) |
Apr 26, 2011 | 42.65 | 42.77 | 41.88 | 42.72 | 4,070,503 | +0.09(+0.22%) |
Apr 25, 2011 | 43.12 | 43.20 | 42.23 | 42.62 | 1,945,658 | +0.29(+0.69%) |
Apr 21, 2011 | 43.46 | 43.81 | 42.03 | 42.33 | 6,902,643 | -2.64(-5.88%) |
Apr 20, 2011 | 44.11 | 45.14 | 44.07 | 44.97 | 2,771,680 | +1.91(+4.44%) |
Apr 19, 2011 | 43.22 | 43.54 | 42.79 | 43.06 | 2,715,123 | -0.09(-0.20%) |
Apr 18, 2011 | 44.25 | 44.41 | 42.90 | 43.15 | 2,585,840 | -1.70(-3.80%) |
Apr 15, 2011 | 43.96 | 45.15 | 43.66 | 44.85 | 1,969,427 | +0.79(+1.78%) |
Apr 14, 2011 | 43.86 | 44.12 | 42.94 | 44.07 | 2,837,476 | -0.21(-0.47%) |
Apr 13, 2011 | 45.01 | 45.17 | 43.44 | 44.27 | 4,998,057 | -0.61(-1.37%) |
Apr 12, 2011 | 45.36 | 45.47 | 44.73 | 44.89 | 1,630,602 | -0.85(-1.85%) |
Apr 11, 2011 | 45.45 | 46.07 | 44.90 | 45.73 | 2,044,970 | +0.43(+0.95%) |
Apr 08, 2011 | 46.52 | 46.73 | 44.94 | 45.30 | 3,072,231 | -0.95(-2.06%) |
Apr 07, 2011 | 47.27 | 47.52 | 44.61 | 46.25 | 5,164,826 | -2.42(-4.97%) |
Apr 06, 2011 | 48.07 | 48.74 | 47.76 | 48.67 | 1,258,287 | +1.11(+2.34%) |
Apr 05, 2011 | 47.70 | 48.15 | 47.25 | 47.56 | 1,235,207 | +0.11(+0.24%) |
Apr 04, 2011 | 49.08 | 49.08 | 47.17 | 47.44 | 1,508,625 | -1.22(-2.50%) |
Apr 01, 2011 | 49.39 | 49.61 | 48.25 | 48.66 | 1,319,906 | -0.30(-0.62%) |
Mar 31, 2011 | 49.23 | 49.44 | 48.51 | 48.97 | 1,068,167 | -0.25(-0.51%) |
Mar 30, 2011 | 49.22 | 49.43 | 48.48 | 49.22 | 1,513,553 | +0.99(+2.06%) |
Mar 29, 2011 | 47.38 | 48.61 | 47.24 | 48.22 | 1,533,695 | +0.80(+1.69%) |
Mar 28, 2011 | 47.19 | 48.13 | 47.19 | 47.42 | 1,131,473 | +0.22(+0.46%) |
Mar 25, 2011 | 47.42 | 47.69 | 46.93 | 47.20 | 1,318,899 | +0.06(+0.13%) |
Mar 24, 2011 | 46.33 | 47.19 | 45.85 | 47.14 | 1,887,482 | +1.22(+2.65%) |
Mar 23, 2011 | 44.20 | 46.11 | 44.07 | 45.92 | 2,451,952 | +1.78(+4.03%) |
Mar 22, 2011 | 45.01 | 45.01 | 44.03 | 44.14 | 2,307,236 | -0.88(-1.96%) |
Mar 21, 2011 | 45.55 | 45.72 | 44.51 | 45.02 | 1,440,537 | +1.11(+2.54%) |
Mar 18, 2011 | 44.89 | 45.06 | 43.48 | 43.91 | 2,116,496 | -0.50(-1.13%) |
Mar 17, 2011 | 44.97 | 45.85 | 44.39 | 44.41 | 1,915,863 | +0.29(+0.65%) |
Mar 16, 2011 | 44.83 | 45.52 | 43.64 | 44.13 | 2,452,943 | -0.95(-2.11%) |
Mar 15, 2011 | 43.73 | 45.47 | 42.86 | 45.08 | 2,481,549 | +0.15(+0.33%) |
Mar 14, 2011 | 44.85 | 45.94 | 44.48 | 44.93 | 1,979,390 | -0.15(-0.33%) |
Mar 11, 2011 | 44.39 | 45.23 | 43.93 | 45.08 | 2,822,303 | +0.30(+0.68%) |
Mar 10, 2011 | 45.85 | 46.12 | 44.33 | 44.77 | 3,683,501 | -1.79(-3.84%) |
Mar 09, 2011 | 49.79 | 49.79 | 46.45 | 46.56 | 3,436,057 | -3.42(-6.85%) |
Mar 08, 2011 | 48.91 | 50.65 | 48.63 | 49.99 | 2,234,116 | +0.97(+1.97%) |
Mar 07, 2011 | 50.42 | 50.63 | 48.28 | 49.02 | 2,040,034 | -1.34(-2.66%) |
Mar 04, 2011 | 50.23 | 50.57 | 49.70 | 50.36 | 2,463,182 | -0.10(-0.21%) |
Mar 03, 2011 | 49.69 | 51.07 | 49.61 | 50.46 | 3,483,503 | +1.44(+2.94%) |
Mar 02, 2011 | 47.45 | 50.05 | 47.32 | 49.02 | 3,825,228 | +1.72(+3.64%) |
Mar 01, 2011 | 47.80 | 48.34 | 47.28 | 47.30 | 3,010,758 | -0.15(-0.31%) |
Feb 28, 2011 | 47.92 | 48.40 | 46.85 | 47.44 | 1,440,049 | -0.39(-0.81%) |
Feb 25, 2011 | 46.37 | 47.84 | 46.37 | 47.83 | 1,805,035 | +1.81(+3.94%) |
Feb 24, 2011 | 45.02 | 46.25 | 44.58 | 46.02 | 2,046,550 | +0.93(+2.07%) |
Feb 23, 2011 | 46.73 | 46.74 | 44.81 | 45.09 | 2,035,598 | -1.68(-3.59%) |
Feb 22, 2011 | 47.86 | 47.95 | 46.64 | 46.76 | 2,161,454 | -1.72(-3.55%) |
Feb 18, 2011 | 47.57 | 48.72 | 47.15 | 48.48 | 2,628,369 | +0.98(+2.06%) |
Feb 17, 2011 | 46.27 | 47.75 | 46.17 | 47.51 | 1,392,185 | +1.11(+2.40%) |
Feb 16, 2011 | 46.57 | 46.76 | 46.13 | 46.39 | 998,737 | -0.01(-0.02%) |
Feb 15, 2011 | 46.76 | 46.99 | 46.07 | 46.40 | 1,300,790 | -0.60(-1.29%) |
Feb 14, 2011 | 46.53 | 47.49 | 46.44 | 47.00 | 1,667,784 | +0.37(+0.80%) |
Feb 11, 2011 | 46.52 | 47.00 | 46.17 | 46.63 | 1,062,055 | -0.02(-0.04%) |
Feb 10, 2011 | 46.33 | 46.82 | 45.84 | 46.65 | 1,301,916 | +0.01(+0.02%) |
Feb 09, 2011 | 45.89 | 46.76 | 45.53 | 46.64 | 2,467,283 | +0.66(+1.43%) |
Feb 08, 2011 | 45.95 | 46.23 | 45.68 | 45.98 | 1,302,602 | -0.04(-0.09%) |
Feb 07, 2011 | 45.45 | 46.70 | 45.15 | 46.03 | 1,922,585 | +0.57(+1.25%) |
Feb 04, 2011 | 44.62 | 45.52 | 44.39 | 45.46 | 1,178,545 | +0.88(+1.98%) |
Feb 03, 2011 | 44.41 | 44.82 | 43.85 | 44.58 | 1,286,362 | -0.06(-0.13%) |
Feb 02, 2011 | 44.95 | 45.37 | 44.57 | 44.63 | 1,253,263 | -0.50(-1.12%) |