Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 48.55 | 48.90 | 47.48 | 47.76 | 1,278,043 | -0.44(-0.91%) |
Apr 28, 2011 | 48.28 | 49.28 | 47.04 | 48.20 | 1,914,545 | +0.29(+0.61%) |
Apr 27, 2011 | 45.70 | 48.06 | 44.65 | 47.91 | 1,851,169 | +3.01(+6.70%) |
Apr 26, 2011 | 45.58 | 45.58 | 44.41 | 44.90 | 2,341,526 | -1.83(-3.92%) |
Apr 25, 2011 | 47.36 | 47.70 | 45.41 | 46.73 | 2,698,294 | +0.29(+0.62%) |
Apr 21, 2011 | 45.57 | 46.47 | 45.24 | 46.44 | 1,625,435 | +1.45(+3.22%) |
Apr 20, 2011 | 44.51 | 45.16 | 44.00 | 44.99 | 1,276,148 | +1.13(+2.58%) |
Apr 19, 2011 | 43.08 | 43.95 | 42.73 | 43.86 | 889,615 | +0.62(+1.43%) |
Apr 18, 2011 | 42.92 | 43.34 | 41.99 | 43.24 | 1,293,062 | +0.57(+1.34%) |
Apr 15, 2011 | 42.22 | 42.68 | 41.95 | 42.67 | 925,688 | +0.80(+1.91%) |
Apr 14, 2011 | 40.77 | 41.88 | 40.68 | 41.87 | 861,751 | +1.53(+3.79%) |
Apr 13, 2011 | 40.28 | 40.52 | 39.88 | 40.34 | 660,332 | +0.47(+1.18%) |
Apr 12, 2011 | 40.42 | 40.44 | 39.50 | 39.87 | 896,613 | -0.08(-0.20%) |
Apr 11, 2011 | 41.03 | 41.12 | 39.57 | 39.95 | 1,359,298 | -0.68(-1.67%) |
Apr 08, 2011 | 40.04 | 40.67 | 39.87 | 40.63 | 895,134 | +1.14(+2.89%) |
Apr 07, 2011 | 39.29 | 39.49 | 39.16 | 39.49 | 320,654 | +0.11(+0.28%) |
Apr 06, 2011 | 39.40 | 39.57 | 39.02 | 39.38 | 499,596 | +0.31(+0.79%) |
Apr 05, 2011 | 38.23 | 39.09 | 38.20 | 39.07 | 471,453 | +0.73(+1.90%) |
Apr 04, 2011 | 38.33 | 38.40 | 38.09 | 38.34 | 411,661 | +0.77(+2.05%) |
Apr 01, 2011 | 37.14 | 37.66 | 36.90 | 37.57 | 297,846 | +0.06(+0.16%) |
Mar 31, 2011 | 37.65 | 37.76 | 37.28 | 37.51 | 393,270 | +0.27(+0.73%) |
Mar 30, 2011 | 37.46 | 37.46 | 36.78 | 37.24 | 496,726 | +0.34(+0.92%) |
Mar 29, 2011 | 36.71 | 37.01 | 36.55 | 36.90 | 350,331 | +0.00(+0.00%) |
Mar 28, 2011 | 36.47 | 37.04 | 36.43 | 36.90 | 394,568 | -0.19(-0.51%) |
Mar 25, 2011 | 37.31 | 37.53 | 36.70 | 37.09 | 594,657 | +0.24(+0.65%) |
Mar 24, 2011 | 37.54 | 37.97 | 36.65 | 36.85 | 919,323 | -0.32(-0.86%) |
Mar 23, 2011 | 36.30 | 37.22 | 36.25 | 37.17 | 809,348 | +0.94(+2.59%) |
Mar 22, 2011 | 35.79 | 36.28 | 35.74 | 36.23 | 364,967 | +0.27(+0.75%) |
Mar 21, 2011 | 35.88 | 36.08 | 35.71 | 35.96 | 414,872 | +0.99(+2.83%) |
Mar 18, 2011 | 34.79 | 35.10 | 34.75 | 34.97 | 301,902 | +0.80(+2.34%) |
Mar 17, 2011 | 34.18 | 34.49 | 33.91 | 34.17 | 421,807 | +0.17(+0.50%) |
Mar 16, 2011 | 34.43 | 34.92 | 33.68 | 34.00 | 684,096 | -0.27(-0.79%) |
Mar 15, 2011 | 34.09 | 35.69 | 34.06 | 34.27 | 846,187 | -1.42(-3.98%) |
Mar 14, 2011 | 35.82 | 36.09 | 35.51 | 35.69 | 417,981 | -0.03(-0.08%) |
Mar 11, 2011 | 34.05 | 35.97 | 33.99 | 35.72 | 623,828 | +0.69(+1.97%) |
Mar 10, 2011 | 35.17 | 35.20 | 34.48 | 35.03 | 682,548 | -0.91(-2.53%) |
Mar 09, 2011 | 36.22 | 36.22 | 35.45 | 35.94 | 449,167 | +0.07(+0.20%) |
Mar 08, 2011 | 36.00 | 36.00 | 35.45 | 35.87 | 664,064 | -0.04(-0.11%) |
Mar 07, 2011 | 36.33 | 36.46 | 35.68 | 35.91 | 789,435 | +0.53(+1.50%) |
Mar 04, 2011 | 34.51 | 35.41 | 34.51 | 35.38 | 493,283 | +1.31(+3.85%) |
Mar 03, 2011 | 34.28 | 34.44 | 33.90 | 34.07 | 862,917 | -0.43(-1.25%) |
Mar 02, 2011 | 34.66 | 34.82 | 34.08 | 34.50 | 553,951 | -0.04(-0.12%) |
Mar 01, 2011 | 34.24 | 34.55 | 34.10 | 34.54 | 480,516 | +0.78(+2.31%) |
Feb 28, 2011 | 33.36 | 33.83 | 33.20 | 33.76 | 584,634 | +0.57(+1.72%) |
Feb 25, 2011 | 32.73 | 33.20 | 32.44 | 33.19 | 419,280 | +1.40(+4.40%) |
Feb 24, 2011 | 33.17 | 33.25 | 31.56 | 31.79 | 762,081 | -1.58(-4.73%) |
Feb 23, 2011 | 33.02 | 33.64 | 32.98 | 33.37 | 644,682 | +0.46(+1.40%) |
Feb 22, 2011 | 33.19 | 33.32 | 32.53 | 32.91 | 954,907 | +0.49(+1.51%) |
Feb 18, 2011 | 31.69 | 32.74 | 31.67 | 32.42 | 871,928 | +0.78(+2.47%) |
Feb 17, 2011 | 30.70 | 31.66 | 30.67 | 31.64 | 674,123 | +1.11(+3.64%) |
Feb 16, 2011 | 30.63 | 30.85 | 30.15 | 30.53 | 331,965 | -0.06(-0.20%) |
Feb 15, 2011 | 30.64 | 30.75 | 30.45 | 30.59 | 259,472 | +0.06(+0.20%) |
Feb 14, 2011 | 30.20 | 30.59 | 30.17 | 30.53 | 234,947 | +0.77(+2.59%) |
Feb 11, 2011 | 29.99 | 30.09 | 29.57 | 29.76 | 254,893 | -0.27(-0.90%) |
Feb 10, 2011 | 29.80 | 30.15 | 29.71 | 30.03 | 156,728 | -0.04(-0.13%) |
Feb 09, 2011 | 30.28 | 30.37 | 29.96 | 30.07 | 196,676 | -0.13(-0.43%) |
Feb 08, 2011 | 29.57 | 30.23 | 29.53 | 30.20 | 394,607 | +1.00(+3.42%) |
Feb 07, 2011 | 29.11 | 29.34 | 29.00 | 29.20 | 203,257 | +0.25(+0.86%) |
Feb 04, 2011 | 28.84 | 29.17 | 28.63 | 28.95 | 184,521 | +0.11(+0.38%) |
Feb 03, 2011 | 28.26 | 28.88 | 27.87 | 28.84 | 243,832 | +0.59(+2.09%) |
Feb 02, 2011 | 28.20 | 28.50 | 28.02 | 28.25 | 166,361 | -0.18(-0.63%) |