Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 46.71 | 46.76 | 46.37 | 46.49 | 442,735 | -0.09(-0.19%) |
Apr 28, 2011 | 46.85 | 46.87 | 46.54 | 46.58 | 925,125 | -0.28(-0.59%) |
Apr 27, 2011 | 46.88 | 47.01 | 46.37 | 46.85 | 466,335 | +0.03(+0.06%) |
Apr 26, 2011 | 46.56 | 47.04 | 46.46 | 46.82 | 896,192 | +0.47(+1.02%) |
Apr 25, 2011 | 46.44 | 46.50 | 46.10 | 46.35 | 451,412 | -0.11(-0.23%) |
Apr 21, 2011 | 46.30 | 46.49 | 45.99 | 46.46 | 570,087 | +0.54(+1.18%) |
Apr 20, 2011 | 45.72 | 46.00 | 45.58 | 45.91 | 411,181 | +0.95(+2.11%) |
Apr 19, 2011 | 44.68 | 45.07 | 44.62 | 44.97 | 266,227 | +0.44(+0.98%) |
Apr 18, 2011 | 44.88 | 45.01 | 44.21 | 44.53 | 249,715 | -0.90(-1.97%) |
Apr 15, 2011 | 45.10 | 45.73 | 44.90 | 45.42 | 376,264 | +0.51(+1.14%) |
Apr 14, 2011 | 44.73 | 44.98 | 44.33 | 44.91 | 199,522 | -0.12(-0.27%) |
Apr 13, 2011 | 45.03 | 45.23 | 44.74 | 45.03 | 237,918 | +0.25(+0.55%) |
Apr 12, 2011 | 44.87 | 45.12 | 44.47 | 44.78 | 271,450 | -0.37(-0.82%) |
Apr 11, 2011 | 45.33 | 45.36 | 44.96 | 45.15 | 178,811 | -0.05(-0.10%) |
Apr 08, 2011 | 46.21 | 46.31 | 44.86 | 45.20 | 421,208 | -0.71(-1.56%) |
Apr 07, 2011 | 46.08 | 46.29 | 45.68 | 45.91 | 276,801 | -0.32(-0.70%) |
Apr 06, 2011 | 46.55 | 46.62 | 45.94 | 46.24 | 348,727 | -0.09(-0.19%) |
Apr 05, 2011 | 45.99 | 46.61 | 45.74 | 46.33 | 473,047 | +0.27(+0.59%) |
Apr 04, 2011 | 46.00 | 46.08 | 45.73 | 46.06 | 384,147 | +0.09(+0.20%) |
Apr 01, 2011 | 45.47 | 46.00 | 45.18 | 45.97 | 414,555 | +0.77(+1.70%) |
Mar 31, 2011 | 45.25 | 45.60 | 45.10 | 45.20 | 290,166 | -0.11(-0.23%) |
Mar 30, 2011 | 45.15 | 45.36 | 44.97 | 45.30 | 201,495 | +0.35(+0.79%) |
Mar 29, 2011 | 44.27 | 45.04 | 44.04 | 44.95 | 205,840 | +0.59(+1.32%) |
Mar 28, 2011 | 44.72 | 44.83 | 44.34 | 44.36 | 155,505 | -0.23(-0.51%) |
Mar 25, 2011 | 44.24 | 44.82 | 44.11 | 44.59 | 207,491 | +0.53(+1.20%) |
Mar 24, 2011 | 44.04 | 44.11 | 43.57 | 44.06 | 156,087 | +0.29(+0.67%) |
Mar 23, 2011 | 43.80 | 43.90 | 43.22 | 43.77 | 352,699 | -0.14(-0.33%) |
Mar 22, 2011 | 44.33 | 44.33 | 43.75 | 43.91 | 217,454 | -0.38(-0.87%) |
Mar 21, 2011 | 44.10 | 44.30 | 43.93 | 44.30 | 474,366 | +0.90(+2.08%) |
Mar 18, 2011 | 43.44 | 43.69 | 43.23 | 43.39 | 390,181 | +0.65(+1.53%) |
Mar 17, 2011 | 43.21 | 43.38 | 42.53 | 42.74 | 298,502 | +0.21(+0.50%) |
Mar 16, 2011 | 42.83 | 43.11 | 42.11 | 42.53 | 486,805 | -0.53(-1.22%) |
Mar 15, 2011 | 42.65 | 43.38 | 42.54 | 43.05 | 382,423 | -0.26(-0.59%) |
Mar 14, 2011 | 43.17 | 43.50 | 42.71 | 43.31 | 295,405 | -0.32(-0.74%) |
Mar 11, 2011 | 42.77 | 43.83 | 42.77 | 43.63 | 405,637 | +0.39(+0.90%) |
Mar 10, 2011 | 43.75 | 43.75 | 43.15 | 43.24 | 293,196 | -1.11(-2.49%) |
Mar 09, 2011 | 44.35 | 44.59 | 43.88 | 44.35 | 295,173 | -0.03(-0.07%) |
Mar 08, 2011 | 43.34 | 44.54 | 43.10 | 44.38 | 298,428 | +1.11(+2.56%) |
Mar 07, 2011 | 43.75 | 43.78 | 42.83 | 43.27 | 319,007 | -0.27(-0.62%) |
Mar 04, 2011 | 44.05 | 44.05 | 43.23 | 43.54 | 430,955 | -0.63(-1.43%) |
Mar 03, 2011 | 43.44 | 44.19 | 43.39 | 44.17 | 399,077 | +1.23(+2.87%) |
Mar 02, 2011 | 42.50 | 43.13 | 42.37 | 42.94 | 340,985 | +0.36(+0.85%) |
Mar 01, 2011 | 43.48 | 43.56 | 42.35 | 42.58 | 432,931 | -0.64(-1.48%) |
Feb 28, 2011 | 42.99 | 43.38 | 42.95 | 43.22 | 514,641 | +0.42(+0.98%) |
Feb 25, 2011 | 42.01 | 42.83 | 41.94 | 42.80 | 575,094 | +1.04(+2.49%) |
Feb 24, 2011 | 42.47 | 42.47 | 41.39 | 41.76 | 954,898 | -0.84(-1.96%) |
Feb 23, 2011 | 44.33 | 44.33 | 42.42 | 42.59 | 1,099,883 | -1.72(-3.87%) |
Feb 22, 2011 | 45.43 | 45.43 | 44.02 | 44.31 | 810,498 | -1.57(-3.41%) |
Feb 18, 2011 | 45.82 | 45.99 | 45.50 | 45.88 | 575,611 | +0.04(+0.08%) |
Feb 17, 2011 | 44.64 | 45.97 | 44.63 | 45.84 | 684,460 | +1.07(+2.39%) |
Feb 16, 2011 | 43.91 | 44.81 | 43.82 | 44.77 | 596,378 | +0.93(+2.12%) |
Feb 15, 2011 | 43.79 | 43.86 | 43.41 | 43.84 | 522,747 | -0.10(-0.24%) |
Feb 14, 2011 | 44.01 | 44.17 | 43.90 | 43.94 | 472,395 | -0.23(-0.53%) |
Feb 11, 2011 | 44.00 | 44.43 | 43.94 | 44.18 | 671,189 | -0.13(-0.29%) |
Feb 10, 2011 | 43.89 | 44.39 | 43.89 | 44.30 | 565,693 | +0.18(+0.41%) |
Feb 09, 2011 | 44.03 | 44.24 | 43.73 | 44.12 | 414,276 | +0.03(+0.07%) |
Feb 08, 2011 | 44.12 | 44.13 | 43.79 | 44.09 | 525,057 | +0.04(+0.08%) |
Feb 07, 2011 | 43.72 | 44.15 | 43.48 | 44.06 | 782,297 | +0.34(+0.77%) |
Feb 04, 2011 | 42.81 | 43.72 | 42.67 | 43.72 | 395,497 | +0.98(+2.29%) |
Feb 03, 2011 | 42.91 | 42.91 | 42.13 | 42.74 | 412,765 | -0.32(-0.75%) |
Feb 02, 2011 | 43.19 | 43.36 | 42.72 | 43.06 | 392,248 | -0.13(-0.29%) |