Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 48.25 | 49.93 | 42.82 | 43.16 | 1,335,242 | -5.20(-10.75%) |
Apr 28, 2011 | 47.49 | 49.00 | 47.14 | 48.36 | 272,726 | +1.02(+2.15%) |
Apr 27, 2011 | 46.11 | 47.50 | 45.70 | 47.34 | 435,417 | +1.55(+3.39%) |
Apr 26, 2011 | 46.17 | 46.17 | 45.56 | 45.79 | 347,441 | +0.18(+0.39%) |
Apr 25, 2011 | 45.29 | 45.79 | 45.05 | 45.61 | 269,966 | -0.08(-0.18%) |
Apr 21, 2011 | 44.57 | 46.27 | 44.10 | 45.69 | 132,936 | +1.27(+2.86%) |
Apr 20, 2011 | 42.62 | 44.43 | 42.45 | 44.42 | 313,785 | +2.42(+5.76%) |
Apr 19, 2011 | 42.55 | 42.55 | 41.65 | 42.00 | 260,808 | -0.74(-1.73%) |
Apr 18, 2011 | 42.62 | 43.21 | 42.26 | 42.74 | 170,739 | -0.27(-0.63%) |
Apr 15, 2011 | 43.21 | 43.66 | 42.93 | 43.01 | 48,784 | -0.08(-0.19%) |
Apr 14, 2011 | 42.75 | 43.31 | 42.20 | 43.09 | 96,585 | +0.04(+0.09%) |
Apr 13, 2011 | 43.05 | 43.26 | 43.00 | 43.05 | 126,563 | +0.00(+0.00%) |
Apr 12, 2011 | 43.19 | 43.98 | 43.00 | 43.05 | 80,140 | -0.26(-0.60%) |
Apr 11, 2011 | 43.65 | 44.15 | 43.12 | 43.31 | 95,389 | -0.45(-1.03%) |
Apr 08, 2011 | 44.90 | 45.01 | 43.61 | 43.76 | 144,678 | -0.91(-2.04%) |
Apr 07, 2011 | 45.35 | 45.65 | 44.56 | 44.67 | 151,740 | -0.64(-1.41%) |
Apr 06, 2011 | 45.60 | 45.60 | 44.60 | 45.31 | 203,833 | -0.19(-0.42%) |
Apr 05, 2011 | 45.17 | 45.72 | 44.86 | 45.50 | 197,852 | +0.20(+0.44%) |
Apr 04, 2011 | 45.77 | 45.77 | 44.85 | 45.30 | 340,448 | -0.01(-0.02%) |
Apr 01, 2011 | 43.07 | 45.31 | 42.66 | 45.31 | 281,108 | +2.40(+5.59%) |
Mar 31, 2011 | 41.53 | 43.32 | 41.19 | 42.91 | 387,157 | +0.84(+2.00%) |
Mar 30, 2011 | 41.33 | 42.25 | 39.00 | 42.07 | 917,865 | +0.82(+1.99%) |
Mar 29, 2011 | 42.01 | 42.61 | 41.09 | 41.25 | 152,238 | -1.06(-2.51%) |
Mar 28, 2011 | 41.90 | 43.17 | 41.86 | 42.31 | 377,677 | -0.01(-0.02%) |
Mar 25, 2011 | 43.00 | 44.50 | 42.06 | 42.32 | 208,870 | -0.51(-1.19%) |
Mar 24, 2011 | 43.24 | 43.34 | 42.54 | 42.83 | 260,595 | -0.31(-0.72%) |
Mar 23, 2011 | 43.05 | 43.65 | 42.73 | 43.14 | 166,581 | +0.24(+0.56%) |
Mar 22, 2011 | 45.93 | 46.40 | 41.85 | 42.90 | 968,081 | -3.63(-7.80%) |
Mar 21, 2011 | 46.59 | 46.66 | 46.06 | 46.53 | 151,667 | +0.03(+0.06%) |
Mar 18, 2011 | 46.50 | 46.83 | 46.33 | 46.50 | 241,095 | +0.33(+0.71%) |
Mar 17, 2011 | 46.72 | 46.83 | 45.66 | 46.17 | 202,677 | +0.23(+0.50%) |
Mar 16, 2011 | 45.80 | 46.47 | 45.68 | 45.94 | 283,455 | -0.06(-0.13%) |
Mar 15, 2011 | 45.56 | 46.19 | 44.92 | 46.00 | 244,863 | +1.08(+2.40%) |
Mar 14, 2011 | 43.35 | 45.05 | 43.33 | 44.92 | 305,562 | -0.58(-1.27%) |
Mar 11, 2011 | 43.88 | 45.87 | 43.88 | 45.50 | 361,783 | +1.10(+2.48%) |
Mar 10, 2011 | 45.04 | 45.22 | 43.99 | 44.40 | 369,884 | -1.25(-2.74%) |
Mar 09, 2011 | 44.98 | 46.02 | 44.38 | 45.65 | 346,615 | +0.48(+1.06%) |
Mar 08, 2011 | 43.76 | 46.30 | 43.26 | 45.17 | 815,718 | +1.92(+4.44%) |
Mar 07, 2011 | 47.20 | 47.42 | 43.05 | 43.25 | 736,089 | -4.15(-8.76%) |
Mar 04, 2011 | 48.65 | 48.93 | 47.27 | 47.40 | 193,276 | -1.55(-3.17%) |
Mar 03, 2011 | 47.17 | 49.34 | 47.17 | 48.95 | 273,970 | +1.78(+3.77%) |
Mar 02, 2011 | 52.63 | 52.63 | 47.08 | 47.17 | 405,376 | -1.81(-3.70%) |
Mar 01, 2011 | 51.55 | 51.99 | 44.67 | 48.98 | 1,365,412 | -3.23(-6.19%) |
Feb 28, 2011 | 53.25 | 53.84 | 51.66 | 52.21 | 153,695 | -1.07(-2.01%) |
Feb 25, 2011 | 54.22 | 54.58 | 52.63 | 53.28 | 182,235 | -0.47(-0.87%) |
Feb 24, 2011 | 54.01 | 54.54 | 53.60 | 53.75 | 158,289 | -0.28(-0.52%) |
Feb 23, 2011 | 54.09 | 54.35 | 53.50 | 54.03 | 119,057 | -0.11(-0.20%) |
Feb 22, 2011 | 56.24 | 56.37 | 53.88 | 54.14 | 233,388 | -2.91(-5.10%) |
Feb 18, 2011 | 55.98 | 57.50 | 54.67 | 57.05 | 292,181 | +0.89(+1.58%) |
Feb 17, 2011 | 55.97 | 58.14 | 54.89 | 56.16 | 247,732 | -0.26(-0.46%) |
Feb 16, 2011 | 55.00 | 56.99 | 52.39 | 56.42 | 384,233 | +4.03(+7.69%) |
Feb 15, 2011 | 52.51 | 52.86 | 51.46 | 52.39 | 301,985 | -0.63(-1.19%) |
Feb 14, 2011 | 55.15 | 55.15 | 52.76 | 53.02 | 560,090 | -1.78(-3.25%) |
Feb 11, 2011 | 52.00 | 55.60 | 49.61 | 54.80 | 2,131,978 | -3.51(-6.02%) |
Feb 10, 2011 | 60.06 | 60.26 | 58.17 | 58.31 | 291,354 | -2.02(-3.35%) |
Feb 09, 2011 | 60.70 | 60.97 | 60.13 | 60.33 | 304,091 | -0.09(-0.15%) |
Feb 08, 2011 | 59.90 | 60.60 | 59.70 | 60.42 | 128,860 | +0.80(+1.34%) |
Feb 07, 2011 | 59.00 | 60.62 | 58.43 | 59.62 | 200,767 | +0.58(+0.98%) |
Feb 04, 2011 | 59.19 | 59.64 | 58.28 | 59.04 | 267,919 | +0.17(+0.29%) |
Feb 03, 2011 | 61.84 | 62.12 | 58.30 | 58.87 | 138,249 | -3.42(-5.49%) |
Feb 02, 2011 | 62.39 | 63.64 | 62.13 | 62.29 | 96,581 | -0.93(-1.47%) |