Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 47.15 | 47.47 | 47.11 | 47.39 | 46,405 | +1.00(+2.16%) |
Apr 28, 2011 | 46.44 | 46.72 | 45.96 | 46.39 | 69,346 | +1.40(+3.11%) |
Apr 27, 2011 | 43.82 | 45.27 | 43.69 | 44.99 | 57,007 | +1.28(+2.93%) |
Apr 26, 2011 | 43.65 | 43.86 | 43.63 | 43.71 | 8,696 | +0.38(+0.88%) |
Apr 25, 2011 | 44.00 | 44.01 | 43.03 | 43.33 | 11,403 | -0.36(-0.83%) |
Apr 21, 2011 | 43.60 | 43.74 | 43.38 | 43.69 | 13,592 | +0.28(+0.65%) |
Apr 20, 2011 | 43.71 | 44.24 | 43.32 | 43.41 | 21,848 | -0.24(-0.55%) |
Apr 19, 2011 | 43.27 | 43.77 | 43.20 | 43.65 | 24,512 | +0.60(+1.39%) |
Apr 18, 2011 | 43.79 | 43.92 | 42.83 | 43.05 | 34,032 | -1.92(-4.27%) |
Apr 15, 2011 | 44.44 | 45.01 | 44.04 | 44.97 | 38,433 | +0.47(+1.06%) |
Apr 14, 2011 | 43.69 | 44.70 | 43.59 | 44.50 | 70,862 | +0.98(+2.25%) |
Apr 13, 2011 | 43.58 | 43.62 | 43.10 | 43.52 | 25,376 | +0.00(+0.00%) |
Apr 12, 2011 | 42.84 | 43.88 | 42.78 | 43.52 | 63,372 | +0.70(+1.63%) |
Apr 11, 2011 | 42.65 | 43.14 | 42.50 | 42.82 | 52,471 | +0.08(+0.19%) |
Apr 08, 2011 | 42.63 | 42.82 | 41.69 | 42.74 | 45,650 | +0.18(+0.42%) |
Apr 07, 2011 | 42.68 | 42.95 | 42.42 | 42.56 | 37,675 | +0.21(+0.50%) |
Apr 06, 2011 | 42.28 | 43.11 | 42.21 | 42.35 | 46,330 | +0.08(+0.19%) |
Apr 05, 2011 | 41.73 | 42.35 | 41.60 | 42.27 | 22,937 | -0.31(-0.73%) |
Apr 04, 2011 | 42.90 | 42.91 | 42.46 | 42.58 | 31,487 | -0.42(-0.98%) |
Apr 01, 2011 | 42.03 | 43.07 | 41.66 | 43.00 | 47,866 | +0.86(+2.04%) |
Mar 31, 2011 | 41.74 | 42.50 | 41.64 | 42.14 | 53,484 | -0.01(-0.03%) |
Mar 30, 2011 | 42.63 | 42.80 | 42.15 | 42.15 | 28,707 | -1.21(-2.79%) |
Mar 29, 2011 | 44.66 | 44.66 | 43.01 | 43.36 | 93,125 | -2.86(-6.19%) |
Mar 28, 2011 | 46.25 | 46.46 | 45.96 | 46.22 | 12,212 | +0.10(+0.22%) |
Mar 25, 2011 | 46.02 | 46.70 | 45.83 | 46.12 | 13,376 | +0.36(+0.79%) |
Mar 24, 2011 | 45.46 | 45.85 | 45.25 | 45.76 | 6,449 | -0.11(-0.24%) |
Mar 23, 2011 | 46.17 | 46.50 | 45.69 | 45.87 | 40,622 | -0.41(-0.89%) |
Mar 22, 2011 | 45.47 | 46.40 | 45.29 | 46.28 | 29,246 | +1.05(+2.32%) |
Mar 21, 2011 | 45.53 | 45.53 | 45.12 | 45.23 | 24,385 | +0.93(+2.10%) |
Mar 18, 2011 | 47.06 | 47.17 | 44.00 | 44.30 | 42,127 | -2.70(-5.74%) |
Mar 17, 2011 | 46.27 | 47.17 | 46.09 | 47.00 | 23,434 | +1.23(+2.69%) |
Mar 16, 2011 | 46.68 | 47.23 | 45.26 | 45.77 | 27,142 | -0.21(-0.46%) |
Mar 15, 2011 | 45.84 | 47.99 | 44.93 | 45.98 | 86,122 | -2.01(-4.18%) |
Mar 14, 2011 | 49.28 | 49.80 | 47.73 | 47.99 | 40,980 | -0.82(-1.68%) |
Mar 11, 2011 | 48.06 | 48.94 | 48.06 | 48.81 | 20,287 | -0.35(-0.72%) |
Mar 10, 2011 | 48.93 | 49.34 | 47.36 | 49.16 | 72,079 | -0.91(-1.82%) |
Mar 09, 2011 | 51.27 | 51.42 | 49.97 | 50.07 | 36,936 | -1.66(-3.21%) |
Mar 08, 2011 | 52.47 | 52.56 | 51.53 | 51.73 | 14,211 | -0.51(-0.98%) |
Mar 07, 2011 | 52.09 | 52.55 | 52.00 | 52.24 | 22,788 | +0.09(+0.17%) |
Mar 04, 2011 | 53.35 | 53.51 | 51.52 | 52.15 | 47,236 | -1.38(-2.58%) |
Mar 03, 2011 | 52.96 | 53.59 | 52.86 | 53.53 | 23,265 | +1.12(+2.14%) |
Mar 02, 2011 | 51.40 | 52.64 | 51.15 | 52.41 | 25,213 | +0.68(+1.31%) |
Mar 01, 2011 | 53.20 | 53.20 | 46.69 | 51.73 | 163,192 | -1.10(-2.07%) |
Feb 28, 2011 | 52.43 | 52.83 | 52.17 | 52.83 | 24,750 | +0.63(+1.21%) |
Feb 25, 2011 | 51.83 | 52.22 | 51.73 | 52.20 | 20,250 | +0.27(+0.52%) |
Feb 24, 2011 | 51.25 | 52.05 | 51.10 | 51.93 | 24,983 | -0.11(-0.21%) |
Feb 23, 2011 | 50.91 | 52.04 | 50.81 | 52.04 | 33,145 | +1.47(+2.91%) |
Feb 22, 2011 | 51.18 | 51.77 | 50.42 | 50.57 | 86,008 | +1.21(+2.45%) |
Feb 18, 2011 | 49.43 | 49.85 | 49.16 | 49.36 | 27,355 | +0.41(+0.84%) |
Feb 17, 2011 | 48.90 | 49.00 | 48.70 | 48.95 | 11,662 | +0.20(+0.41%) |
Feb 16, 2011 | 48.57 | 48.80 | 48.47 | 48.75 | 6,968 | +0.60(+1.25%) |
Feb 15, 2011 | 48.15 | 48.39 | 47.71 | 48.15 | 20,400 | -0.65(-1.34%) |
Feb 14, 2011 | 48.49 | 48.90 | 48.40 | 48.80 | 14,740 | +0.79(+1.65%) |
Feb 11, 2011 | 47.90 | 48.29 | 47.57 | 48.01 | 23,298 | -0.35(-0.72%) |
Feb 10, 2011 | 48.09 | 48.54 | 47.73 | 48.36 | 55,977 | +1.48(+3.15%) |
Feb 09, 2011 | 45.94 | 46.92 | 45.94 | 46.88 | 11,716 | +1.09(+2.39%) |
Feb 08, 2011 | 46.03 | 46.35 | 45.63 | 45.79 | 17,760 | -0.25(-0.54%) |
Feb 07, 2011 | 45.90 | 46.05 | 45.66 | 46.04 | 21,583 | -0.29(-0.63%) |
Feb 04, 2011 | 46.68 | 46.86 | 46.21 | 46.33 | 15,835 | -1.45(-3.03%) |
Feb 03, 2011 | 48.01 | 48.02 | 47.16 | 47.78 | 7,740 | -0.49(-1.01%) |
Feb 02, 2011 | 47.57 | 48.37 | 47.44 | 48.27 | 11,912 | +0.78(+1.63%) |