Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 46.85 | 47.37 | 46.77 | 47.11 | 1,633,380 | +0.49(+1.05%) |
Apr 28, 2011 | 47.21 | 47.62 | 46.23 | 46.62 | 1,386,433 | -0.62(-1.32%) |
Apr 27, 2011 | 47.17 | 47.31 | 45.16 | 47.24 | 2,696,242 | +0.61(+1.30%) |
Apr 26, 2011 | 48.88 | 48.93 | 46.25 | 46.63 | 5,136,912 | +1.71(+3.81%) |
Apr 25, 2011 | 44.75 | 45.13 | 44.20 | 44.92 | 1,616,879 | +0.48(+1.09%) |
Apr 21, 2011 | 43.91 | 44.47 | 43.61 | 44.44 | 2,442,976 | +0.67(+1.53%) |
Apr 20, 2011 | 43.19 | 43.92 | 42.85 | 43.77 | 1,841,853 | +1.37(+3.24%) |
Apr 19, 2011 | 41.29 | 42.48 | 41.29 | 42.40 | 1,101,417 | +1.24(+3.00%) |
Apr 18, 2011 | 41.73 | 41.92 | 40.46 | 41.16 | 1,577,881 | -1.32(-3.10%) |
Apr 15, 2011 | 42.22 | 42.54 | 41.56 | 42.48 | 1,819,596 | +0.40(+0.95%) |
Apr 14, 2011 | 40.98 | 42.47 | 40.84 | 42.08 | 2,769,549 | +0.84(+2.04%) |
Apr 13, 2011 | 41.93 | 42.22 | 40.93 | 41.23 | 1,720,684 | -0.39(-0.94%) |
Apr 12, 2011 | 42.47 | 42.56 | 41.37 | 41.63 | 1,311,107 | -1.21(-2.83%) |
Apr 11, 2011 | 43.62 | 43.80 | 42.57 | 42.84 | 1,101,009 | -0.53(-1.23%) |
Apr 08, 2011 | 44.29 | 44.56 | 43.02 | 43.37 | 1,100,816 | -0.67(-1.52%) |
Apr 07, 2011 | 44.10 | 44.88 | 43.93 | 44.04 | 1,331,437 | -0.05(-0.11%) |
Apr 06, 2011 | 44.75 | 44.82 | 43.67 | 44.09 | 1,026,290 | -0.36(-0.81%) |
Apr 05, 2011 | 45.00 | 45.15 | 44.40 | 44.45 | 1,299,702 | -0.64(-1.42%) |
Apr 04, 2011 | 45.05 | 45.26 | 44.79 | 45.09 | 1,072,238 | +0.13(+0.29%) |
Apr 01, 2011 | 45.71 | 45.71 | 44.80 | 44.96 | 1,880,064 | -0.02(-0.04%) |
Mar 31, 2011 | 44.60 | 45.84 | 44.60 | 44.97 | 2,131,031 | +0.67(+1.51%) |
Mar 30, 2011 | 44.25 | 44.49 | 43.84 | 44.30 | 1,076,662 | +0.30(+0.69%) |
Mar 29, 2011 | 44.27 | 44.33 | 43.67 | 44.00 | 953,624 | -0.38(-0.85%) |
Mar 28, 2011 | 44.60 | 44.99 | 44.34 | 44.38 | 1,218,851 | -0.12(-0.28%) |
Mar 25, 2011 | 44.17 | 44.77 | 43.78 | 44.50 | 1,510,704 | +0.39(+0.89%) |
Mar 24, 2011 | 43.80 | 44.14 | 43.08 | 44.11 | 861,944 | +0.69(+1.58%) |
Mar 23, 2011 | 42.89 | 43.57 | 42.72 | 43.42 | 1,009,020 | +0.53(+1.24%) |
Mar 22, 2011 | 43.07 | 43.15 | 42.39 | 42.89 | 1,063,336 | -0.04(-0.10%) |
Mar 21, 2011 | 42.67 | 43.07 | 42.52 | 42.93 | 1,340,746 | +0.93(+2.22%) |
Mar 18, 2011 | 42.32 | 42.81 | 41.92 | 42.00 | 1,732,420 | +0.34(+0.81%) |
Mar 17, 2011 | 41.87 | 41.96 | 41.22 | 41.66 | 1,375,434 | +0.96(+2.35%) |
Mar 16, 2011 | 40.76 | 41.85 | 40.20 | 40.70 | 1,448,514 | -0.35(-0.86%) |
Mar 15, 2011 | 40.82 | 41.53 | 39.70 | 41.05 | 2,765,501 | -0.84(-2.01%) |
Mar 14, 2011 | 41.61 | 42.52 | 41.24 | 41.90 | 1,431,871 | -0.04(-0.10%) |
Mar 11, 2011 | 41.51 | 42.30 | 40.80 | 41.94 | 1,957,652 | +0.06(+0.14%) |
Mar 10, 2011 | 43.03 | 43.03 | 41.73 | 41.88 | 2,335,623 | -1.87(-4.26%) |
Mar 09, 2011 | 44.97 | 45.07 | 43.62 | 43.75 | 1,799,410 | -1.25(-2.78%) |
Mar 08, 2011 | 44.43 | 45.44 | 43.77 | 45.00 | 1,521,140 | +0.66(+1.49%) |
Mar 07, 2011 | 45.91 | 45.91 | 44.07 | 44.34 | 1,265,708 | -1.00(-2.20%) |
Mar 04, 2011 | 45.73 | 45.84 | 44.54 | 45.33 | 1,018,960 | -0.25(-0.56%) |
Mar 03, 2011 | 44.23 | 46.12 | 44.23 | 45.59 | 1,788,239 | +1.84(+4.21%) |
Mar 02, 2011 | 43.61 | 44.24 | 43.00 | 43.75 | 1,466,697 | -0.15(-0.34%) |
Mar 01, 2011 | 45.04 | 45.11 | 43.44 | 43.89 | 1,669,620 | -0.92(-2.06%) |
Feb 28, 2011 | 44.70 | 44.94 | 44.18 | 44.82 | 2,116,215 | +0.70(+1.58%) |
Feb 25, 2011 | 43.37 | 44.24 | 43.35 | 44.12 | 1,287,781 | +0.90(+2.08%) |
Feb 24, 2011 | 43.37 | 43.82 | 41.95 | 43.22 | 1,760,607 | -0.08(-0.19%) |
Feb 23, 2011 | 43.93 | 44.00 | 42.04 | 43.30 | 2,058,696 | -0.59(-1.34%) |
Feb 22, 2011 | 45.82 | 46.06 | 43.66 | 43.89 | 1,975,999 | -2.45(-5.30%) |
Feb 18, 2011 | 46.68 | 46.68 | 45.60 | 46.35 | 1,741,885 | -0.10(-0.21%) |
Feb 17, 2011 | 45.67 | 46.80 | 45.37 | 46.45 | 2,556,307 | +0.68(+1.48%) |
Feb 16, 2011 | 44.77 | 46.27 | 44.61 | 45.77 | 3,832,492 | +1.90(+4.33%) |
Feb 15, 2011 | 43.89 | 44.41 | 43.68 | 43.87 | 2,805,118 | -0.15(-0.33%) |
Feb 14, 2011 | 44.16 | 44.28 | 43.48 | 44.02 | 1,714,861 | -0.16(-0.37%) |
Feb 11, 2011 | 43.45 | 44.22 | 43.03 | 44.18 | 1,841,508 | +0.95(+2.20%) |
Feb 10, 2011 | 42.74 | 43.37 | 42.45 | 43.23 | 2,113,163 | +0.83(+1.95%) |
Feb 09, 2011 | 42.94 | 43.66 | 42.22 | 42.40 | 2,647,922 | -0.39(-0.92%) |
Feb 08, 2011 | 42.56 | 44.21 | 42.22 | 42.80 | 4,099,296 | -0.94(-2.15%) |
Feb 07, 2011 | 42.85 | 43.90 | 42.82 | 43.74 | 1,910,971 | +1.01(+2.37%) |
Feb 04, 2011 | 41.99 | 42.81 | 41.91 | 42.72 | 936,073 | +0.77(+1.83%) |
Feb 03, 2011 | 41.73 | 42.30 | 41.25 | 41.95 | 1,200,881 | +0.25(+0.61%) |
Feb 02, 2011 | 41.77 | 42.45 | 41.58 | 41.70 | 1,924,420 | -0.20(-0.47%) |