Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 43.96 | 44.03 | 43.87 | 43.94 | 37,609 | +0.06(+0.14%) |
Apr 28, 2011 | 43.67 | 43.91 | 43.66 | 43.88 | 24,964 | +0.16(+0.36%) |
Apr 27, 2011 | 43.56 | 43.75 | 43.35 | 43.72 | 31,564 | +0.29(+0.68%) |
Apr 26, 2011 | 43.26 | 43.56 | 43.22 | 43.43 | 26,311 | +0.33(+0.76%) |
Apr 25, 2011 | 43.12 | 43.15 | 42.97 | 43.10 | 29,573 | -0.12(-0.28%) |
Apr 21, 2011 | 43.15 | 43.22 | 43.03 | 43.22 | 44,885 | +0.36(+0.83%) |
Apr 20, 2011 | 42.81 | 42.94 | 42.76 | 42.86 | 49,094 | +0.61(+1.46%) |
Apr 19, 2011 | 42.10 | 42.25 | 41.99 | 42.25 | 25,760 | +0.21(+0.49%) |
Apr 18, 2011 | 42.02 | 42.07 | 41.62 | 42.04 | 39,420 | -0.32(-0.76%) |
Apr 15, 2011 | 42.41 | 42.51 | 42.21 | 42.36 | 58,533 | +0.01(+0.03%) |
Apr 14, 2011 | 42.07 | 42.41 | 41.99 | 42.35 | 61,375 | +0.01(+0.01%) |
Apr 13, 2011 | 42.48 | 42.48 | 42.17 | 42.34 | 34,597 | +0.10(+0.23%) |
Apr 12, 2011 | 42.30 | 42.30 | 42.09 | 42.25 | 45,428 | -0.25(-0.59%) |
Apr 11, 2011 | 42.60 | 42.74 | 42.41 | 42.50 | 23,623 | -0.05(-0.12%) |
Apr 08, 2011 | 42.98 | 42.98 | 42.42 | 42.55 | 25,123 | -0.22(-0.51%) |
Apr 07, 2011 | 42.82 | 42.98 | 42.61 | 42.77 | 47,599 | -0.05(-0.12%) |
Apr 06, 2011 | 42.99 | 43.03 | 42.69 | 42.82 | 47,544 | +0.08(+0.18%) |
Apr 05, 2011 | 42.72 | 42.93 | 42.71 | 42.74 | 26,658 | -0.02(-0.04%) |
Apr 04, 2011 | 42.92 | 42.93 | 42.70 | 42.76 | 35,683 | -0.03(-0.08%) |
Apr 01, 2011 | 42.89 | 42.99 | 42.67 | 42.79 | 37,792 | +0.18(+0.43%) |
Mar 31, 2011 | 42.62 | 42.71 | 42.57 | 42.61 | 33,894 | -0.04(-0.10%) |
Mar 30, 2011 | 42.66 | 42.74 | 42.51 | 42.66 | 40,861 | +0.23(+0.55%) |
Mar 29, 2011 | 42.08 | 42.42 | 42.01 | 42.42 | 48,548 | +0.36(+0.86%) |
Mar 28, 2011 | 42.28 | 42.35 | 42.06 | 42.06 | 12,808 | -0.09(-0.21%) |
Mar 25, 2011 | 42.25 | 42.33 | 42.14 | 42.14 | 97,773 | +0.08(+0.19%) |
Mar 24, 2011 | 41.86 | 42.07 | 41.61 | 42.06 | 36,375 | +0.51(+1.23%) |
Mar 23, 2011 | 41.29 | 41.67 | 41.11 | 41.55 | 52,556 | +0.17(+0.42%) |
Mar 22, 2011 | 41.50 | 41.52 | 41.32 | 41.38 | 25,385 | -0.12(-0.29%) |
Mar 21, 2011 | 41.53 | 41.53 | 41.41 | 41.50 | 30,486 | +0.66(+1.61%) |
Mar 18, 2011 | 41.23 | 41.23 | 40.75 | 40.84 | 104,302 | +0.04(+0.11%) |
Mar 17, 2011 | 40.92 | 41.00 | 40.64 | 40.80 | 724,029 | +0.48(+1.20%) |
Mar 16, 2011 | 41.04 | 41.05 | 40.11 | 40.32 | 78,297 | -0.83(-2.02%) |
Mar 15, 2011 | 40.95 | 41.33 | 40.91 | 41.15 | 91,559 | -0.43(-1.04%) |
Mar 14, 2011 | 41.55 | 41.72 | 41.27 | 41.58 | 56,021 | -0.28(-0.66%) |
Mar 11, 2011 | 41.37 | 41.98 | 41.37 | 41.86 | 55,557 | +0.29(+0.69%) |
Mar 10, 2011 | 41.85 | 41.90 | 41.53 | 41.57 | 47,683 | -0.72(-1.71%) |
Mar 09, 2011 | 42.32 | 42.39 | 42.11 | 42.29 | 24,007 | -0.13(-0.30%) |
Mar 08, 2011 | 42.15 | 42.49 | 41.93 | 42.42 | 47,079 | +0.35(+0.84%) |
Mar 07, 2011 | 42.66 | 42.71 | 41.90 | 42.06 | 44,796 | -0.44(-1.04%) |
Mar 04, 2011 | 42.78 | 42.78 | 42.25 | 42.50 | 39,680 | -0.27(-0.63%) |
Mar 03, 2011 | 42.46 | 42.82 | 42.39 | 42.77 | 36,231 | +0.71(+1.68%) |
Mar 02, 2011 | 42.03 | 42.21 | 41.87 | 42.06 | 66,022 | +0.06(+0.14%) |
Mar 01, 2011 | 42.85 | 42.86 | 41.94 | 42.00 | 175,776 | -0.66(-1.54%) |
Feb 28, 2011 | 42.69 | 42.73 | 42.45 | 42.66 | 41,389 | +0.19(+0.45%) |
Feb 25, 2011 | 42.28 | 42.53 | 42.24 | 42.47 | 64,159 | +0.47(+1.11%) |
Feb 24, 2011 | 41.93 | 42.15 | 41.61 | 42.00 | 55,364 | +0.01(+0.02%) |
Feb 23, 2011 | 42.25 | 42.37 | 41.70 | 41.99 | 57,431 | -0.31(-0.74%) |
Feb 22, 2011 | 42.86 | 43.02 | 42.21 | 42.31 | 70,373 | -1.05(-2.42%) |
Feb 18, 2011 | 43.38 | 43.43 | 43.20 | 43.36 | 59,227 | +0.04(+0.10%) |
Feb 17, 2011 | 43.07 | 43.32 | 43.02 | 43.32 | 45,292 | +0.08(+0.18%) |
Feb 16, 2011 | 43.15 | 43.29 | 43.03 | 43.24 | 59,147 | +0.26(+0.60%) |
Feb 15, 2011 | 43.03 | 43.03 | 42.87 | 42.98 | 33,645 | -0.10(-0.24%) |
Feb 14, 2011 | 43.06 | 43.12 | 42.99 | 43.08 | 108,635 | +0.05(+0.12%) |
Feb 11, 2011 | 42.70 | 43.06 | 42.63 | 43.03 | 74,692 | +0.32(+0.75%) |
Feb 10, 2011 | 42.54 | 42.77 | 42.46 | 42.71 | 45,462 | -0.08(-0.18%) |
Feb 09, 2011 | 42.78 | 42.92 | 42.63 | 42.79 | 58,863 | -0.08(-0.18%) |
Feb 08, 2011 | 42.73 | 42.87 | 42.61 | 42.87 | 50,035 | +0.22(+0.51%) |
Feb 07, 2011 | 42.57 | 42.80 | 42.56 | 42.65 | 80,387 | +0.22(+0.53%) |
Feb 04, 2011 | 42.31 | 42.43 | 42.21 | 42.43 | 42,786 | +0.15(+0.35%) |
Feb 03, 2011 | 42.22 | 42.31 | 41.91 | 42.28 | 78,328 | +0.10(+0.25%) |
Feb 02, 2011 | 42.18 | 42.26 | 42.09 | 42.18 | 45,109 | -0.09(-0.20%) |