Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 45.17 | 45.90 | 45.17 | 45.71 | 40,935 | -0.19(-0.41%) |
Apr 28, 2011 | 45.94 | 46.19 | 45.60 | 45.90 | 164,384 | -0.17(-0.37%) |
Apr 27, 2011 | 45.29 | 46.07 | 44.51 | 46.07 | 167,507 | +0.46(+1.01%) |
Apr 26, 2011 | 45.25 | 45.70 | 45.25 | 45.61 | 33,241 | +0.26(+0.57%) |
Apr 25, 2011 | 45.64 | 45.71 | 45.25 | 45.35 | 36,561 | -0.43(-0.94%) |
Apr 21, 2011 | 45.65 | 45.93 | 45.45 | 45.78 | 40,608 | +1.14(+2.55%) |
Apr 20, 2011 | 44.37 | 45.25 | 44.37 | 44.64 | 91,048 | +1.29(+2.98%) |
Apr 19, 2011 | 42.85 | 43.35 | 42.85 | 43.35 | 44,082 | +0.20(+0.46%) |
Apr 18, 2011 | 43.07 | 43.40 | 42.85 | 43.15 | 19,079 | -0.73(-1.66%) |
Apr 15, 2011 | 43.60 | 43.90 | 43.36 | 43.88 | 40,189 | +0.60(+1.39%) |
Apr 14, 2011 | 42.65 | 43.35 | 42.56 | 43.28 | 34,128 | +0.14(+0.32%) |
Apr 13, 2011 | 42.90 | 43.31 | 42.87 | 43.14 | 27,429 | +0.54(+1.27%) |
Apr 12, 2011 | 43.00 | 43.39 | 42.30 | 42.60 | 64,794 | -1.37(-3.12%) |
Apr 11, 2011 | 44.48 | 44.88 | 43.70 | 43.97 | 112,960 | -0.68(-1.52%) |
Apr 08, 2011 | 43.90 | 44.86 | 43.90 | 44.65 | 39,098 | +1.36(+3.14%) |
Apr 07, 2011 | 43.30 | 43.70 | 43.00 | 43.29 | 41,550 | -0.32(-0.73%) |
Apr 06, 2011 | 43.13 | 43.61 | 43.13 | 43.61 | 55,678 | +0.76(+1.77%) |
Apr 05, 2011 | 41.90 | 42.90 | 41.59 | 42.85 | 86,976 | +1.06(+2.54%) |
Apr 04, 2011 | 41.45 | 41.85 | 41.45 | 41.79 | 22,657 | +0.26(+0.63%) |
Apr 01, 2011 | 41.41 | 41.90 | 41.41 | 41.53 | 22,666 | +0.13(+0.31%) |
Mar 31, 2011 | 41.50 | 41.60 | 41.10 | 41.40 | 21,914 | +0.00(+0.00%) |
Mar 30, 2011 | 41.40 | 41.40 | 41.40 | 41.40 | 66,810 | +1.60(+4.02%) |
Mar 29, 2011 | 39.17 | 39.80 | 39.17 | 39.80 | 49,484 | +0.20(+0.51%) |
Mar 28, 2011 | 39.63 | 40.00 | 39.60 | 39.60 | 24,748 | -0.06(-0.15%) |
Mar 25, 2011 | 39.48 | 40.15 | 39.48 | 39.66 | 28,305 | +0.47(+1.20%) |
Mar 24, 2011 | 38.46 | 39.39 | 38.46 | 39.19 | 51,087 | +0.99(+2.59%) |
Mar 23, 2011 | 37.22 | 38.25 | 37.22 | 38.20 | 43,008 | +0.55(+1.46%) |
Mar 22, 2011 | 37.29 | 37.77 | 37.29 | 37.65 | 92,845 | -0.25(-0.66%) |
Mar 21, 2011 | 37.01 | 37.90 | 37.01 | 37.90 | 45,698 | +0.90(+2.43%) |
Mar 18, 2011 | 36.20 | 37.00 | 36.20 | 37.00 | 29,888 | +1.75(+4.96%) |
Mar 17, 2011 | 35.10 | 35.40 | 35.10 | 35.25 | 41,865 | -0.21(-0.59%) |
Mar 16, 2011 | 35.90 | 36.28 | 35.12 | 35.46 | 98,966 | +0.27(+0.77%) |
Mar 15, 2011 | 35.51 | 36.00 | 34.60 | 35.19 | 42,240 | -2.38(-6.33%) |
Mar 14, 2011 | 37.29 | 37.75 | 37.29 | 37.57 | 29,763 | -0.49(-1.29%) |
Mar 11, 2011 | 37.30 | 38.50 | 37.30 | 38.06 | 50,807 | +0.86(+2.31%) |
Mar 10, 2011 | 37.59 | 38.43 | 37.05 | 37.20 | 76,369 | -1.30(-3.37%) |
Mar 09, 2011 | 38.96 | 38.96 | 38.41 | 38.50 | 58,226 | -1.10(-2.78%) |
Mar 08, 2011 | 39.50 | 39.76 | 39.18 | 39.60 | 23,352 | -1.14(-2.80%) |
Mar 07, 2011 | 40.88 | 40.95 | 40.41 | 40.74 | 35,436 | -0.21(-0.51%) |
Mar 04, 2011 | 40.26 | 40.95 | 40.26 | 40.95 | 35,746 | +2.36(+6.12%) |
Mar 03, 2011 | 38.99 | 38.99 | 38.36 | 38.59 | 49,846 | -0.50(-1.28%) |
Mar 02, 2011 | 39.18 | 39.18 | 38.75 | 39.09 | 22,614 | +0.55(+1.43%) |
Mar 01, 2011 | 38.58 | 38.70 | 38.36 | 38.54 | 71,025 | -0.40(-1.03%) |
Feb 28, 2011 | 38.78 | 38.94 | 38.40 | 38.94 | 64,845 | -0.69(-1.74%) |
Feb 25, 2011 | 39.10 | 39.63 | 39.10 | 39.63 | 47,620 | +0.48(+1.23%) |
Feb 24, 2011 | 39.69 | 39.69 | 39.12 | 39.15 | 28,753 | -0.04(-0.10%) |
Feb 23, 2011 | 39.00 | 39.44 | 39.00 | 39.19 | 37,371 | -0.16(-0.41%) |
Feb 22, 2011 | 39.60 | 39.65 | 39.21 | 39.35 | 78,534 | -0.41(-1.03%) |
Feb 18, 2011 | 39.27 | 39.90 | 39.27 | 39.76 | 60,923 | +0.60(+1.53%) |
Feb 17, 2011 | 38.45 | 39.19 | 38.45 | 39.16 | 67,141 | +0.56(+1.45%) |
Feb 16, 2011 | 37.95 | 38.74 | 37.95 | 38.60 | 82,283 | +0.60(+1.58%) |
Feb 15, 2011 | 37.80 | 38.07 | 37.60 | 38.00 | 50,316 | +0.04(+0.10%) |
Feb 14, 2011 | 37.38 | 38.04 | 37.38 | 37.96 | 34,782 | +0.44(+1.17%) |
Feb 11, 2011 | 37.25 | 37.70 | 37.05 | 37.52 | 35,056 | -0.46(-1.20%) |
Feb 10, 2011 | 38.00 | 38.06 | 37.65 | 37.98 | 32,799 | +0.26(+0.69%) |
Feb 09, 2011 | 37.98 | 38.03 | 37.55 | 37.72 | 83,937 | -0.96(-2.48%) |
Feb 08, 2011 | 38.35 | 38.70 | 38.35 | 38.68 | 37,459 | +0.43(+1.12%) |
Feb 07, 2011 | 38.17 | 38.35 | 37.85 | 38.25 | 53,276 | -0.07(-0.18%) |
Feb 04, 2011 | 38.27 | 38.60 | 38.03 | 38.32 | 45,885 | +0.47(+1.24%) |
Feb 03, 2011 | 37.55 | 37.94 | 37.10 | 37.85 | 48,562 | +0.46(+1.23%) |
Feb 02, 2011 | 37.62 | 37.62 | 37.14 | 37.39 | 49,207 | -0.12(-0.32%) |