Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 48.19 | 49.01 | 48.03 | 48.84 | 2,170,797 | +0.40(+0.82%) |
Apr 28, 2011 | 48.03 | 48.53 | 47.99 | 48.44 | 2,814,631 | +0.15(+0.30%) |
Apr 27, 2011 | 48.30 | 49.14 | 47.81 | 48.30 | 2,959,258 | +0.31(+0.66%) |
Apr 26, 2011 | 47.46 | 48.14 | 47.39 | 47.98 | 2,070,413 | +0.78(+1.66%) |
Apr 25, 2011 | 47.21 | 47.31 | 46.94 | 47.20 | 891,576 | -0.21(-0.44%) |
Apr 21, 2011 | 47.52 | 47.54 | 46.99 | 47.41 | 1,384,197 | -0.07(-0.15%) |
Apr 20, 2011 | 47.21 | 47.73 | 46.81 | 47.47 | 2,390,033 | +0.93(+2.00%) |
Apr 19, 2011 | 46.37 | 46.69 | 46.27 | 46.55 | 1,994,630 | +0.15(+0.33%) |
Apr 18, 2011 | 46.60 | 46.66 | 45.97 | 46.39 | 2,770,690 | -0.67(-1.42%) |
Apr 15, 2011 | 47.19 | 47.50 | 46.81 | 47.06 | 1,955,289 | +0.00(+0.00%) |
Apr 14, 2011 | 46.91 | 47.09 | 46.42 | 47.06 | 3,480,847 | -0.18(-0.39%) |
Apr 13, 2011 | 48.35 | 48.37 | 47.06 | 47.24 | 3,910,846 | -1.01(-2.08%) |
Apr 12, 2011 | 48.05 | 48.51 | 47.97 | 48.25 | 2,631,967 | -0.08(-0.17%) |
Apr 11, 2011 | 48.05 | 48.66 | 47.99 | 48.33 | 2,251,652 | +0.44(+0.91%) |
Apr 08, 2011 | 48.17 | 48.22 | 47.75 | 47.90 | 2,769,029 | -0.12(-0.26%) |
Apr 07, 2011 | 47.70 | 48.20 | 47.58 | 48.02 | 3,427,034 | +0.14(+0.29%) |
Apr 06, 2011 | 48.01 | 48.01 | 47.34 | 47.88 | 4,593,048 | +0.12(+0.24%) |
Apr 05, 2011 | 48.04 | 48.33 | 47.65 | 47.77 | 1,963,070 | -0.28(-0.59%) |
Apr 04, 2011 | 48.48 | 48.53 | 47.25 | 48.05 | 2,861,974 | -0.30(-0.62%) |
Apr 01, 2011 | 48.23 | 48.80 | 48.12 | 48.35 | 2,754,997 | +0.20(+0.41%) |
Mar 31, 2011 | 48.05 | 48.71 | 47.78 | 48.15 | 5,016,365 | +0.57(+1.19%) |
Mar 30, 2011 | 47.58 | 47.58 | 47.58 | 47.58 | 3,872,446 | +0.26(+0.56%) |
Mar 29, 2011 | 47.14 | 47.47 | 46.76 | 47.32 | 2,287,304 | +0.21(+0.44%) |
Mar 28, 2011 | 47.57 | 47.68 | 47.10 | 47.11 | 2,440,049 | -0.35(-0.75%) |
Mar 25, 2011 | 47.24 | 47.49 | 46.72 | 47.47 | 2,375,031 | +0.26(+0.54%) |
Mar 24, 2011 | 47.16 | 47.35 | 46.80 | 47.21 | 1,828,454 | +0.19(+0.41%) |
Mar 23, 2011 | 46.90 | 47.15 | 46.59 | 47.01 | 4,213,647 | -0.15(-0.31%) |
Mar 22, 2011 | 47.23 | 47.51 | 47.05 | 47.16 | 3,099,473 | -0.17(-0.35%) |
Mar 21, 2011 | 47.34 | 47.37 | 47.01 | 47.33 | 2,995,848 | +0.88(+1.90%) |
Mar 18, 2011 | 46.73 | 46.83 | 45.78 | 46.45 | 4,376,276 | +0.34(+0.74%) |
Mar 17, 2011 | 45.91 | 46.57 | 45.74 | 46.11 | 6,025,231 | +1.05(+2.32%) |
Mar 16, 2011 | 45.79 | 45.79 | 44.82 | 45.06 | 3,671,504 | -0.82(-1.78%) |
Mar 15, 2011 | 45.55 | 46.20 | 45.52 | 45.88 | 3,770,548 | -0.13(-0.29%) |
Mar 14, 2011 | 45.53 | 46.04 | 45.34 | 46.01 | 2,811,887 | +0.15(+0.33%) |
Mar 11, 2011 | 45.99 | 46.31 | 45.59 | 45.86 | 2,032,317 | -0.15(-0.32%) |
Mar 10, 2011 | 46.60 | 46.82 | 45.97 | 46.00 | 2,614,720 | -0.69(-1.47%) |
Mar 09, 2011 | 46.32 | 46.78 | 45.99 | 46.69 | 1,477,307 | +0.28(+0.61%) |
Mar 08, 2011 | 45.58 | 46.60 | 45.58 | 46.40 | 2,451,382 | +0.76(+1.67%) |
Mar 07, 2011 | 46.33 | 46.65 | 45.37 | 45.64 | 1,956,940 | -0.62(-1.35%) |
Mar 04, 2011 | 46.85 | 46.97 | 45.68 | 46.27 | 1,824,777 | -0.57(-1.21%) |
Mar 03, 2011 | 46.39 | 47.10 | 46.36 | 46.83 | 2,446,566 | +0.74(+1.61%) |
Mar 02, 2011 | 45.67 | 46.27 | 45.61 | 46.09 | 2,196,779 | +0.40(+0.88%) |
Mar 01, 2011 | 46.49 | 46.97 | 45.55 | 45.69 | 2,457,632 | -0.57(-1.23%) |
Feb 28, 2011 | 46.15 | 46.88 | 45.84 | 46.26 | 3,149,970 | +0.13(+0.29%) |
Feb 25, 2011 | 46.63 | 46.89 | 46.01 | 46.13 | 2,649,875 | -0.35(-0.76%) |
Feb 24, 2011 | 46.07 | 46.93 | 45.54 | 46.48 | 3,503,511 | +0.38(+0.83%) |
Feb 23, 2011 | 46.51 | 46.90 | 45.69 | 46.10 | 3,419,551 | -0.44(-0.95%) |
Feb 22, 2011 | 47.21 | 47.29 | 46.25 | 46.54 | 2,283,888 | -1.07(-2.24%) |
Feb 18, 2011 | 47.46 | 47.83 | 47.37 | 47.61 | 2,130,512 | +0.14(+0.30%) |
Feb 17, 2011 | 47.04 | 47.93 | 46.90 | 47.46 | 1,878,184 | +0.25(+0.53%) |
Feb 16, 2011 | 47.74 | 47.90 | 46.36 | 47.21 | 3,733,726 | -0.41(-0.87%) |
Feb 15, 2011 | 47.00 | 47.75 | 46.94 | 47.63 | 2,445,938 | +0.30(+0.64%) |
Feb 14, 2011 | 48.50 | 48.69 | 47.23 | 47.32 | 3,999,950 | -1.25(-2.57%) |
Feb 11, 2011 | 48.87 | 49.02 | 48.50 | 48.57 | 2,366,357 | -0.37(-0.75%) |
Feb 10, 2011 | 49.14 | 49.38 | 48.52 | 48.94 | 2,209,228 | -0.57(-1.15%) |
Feb 09, 2011 | 49.54 | 49.94 | 48.63 | 49.51 | 2,872,948 | +0.54(+1.10%) |
Feb 08, 2011 | 48.45 | 49.01 | 48.18 | 48.97 | 1,726,906 | +0.51(+1.05%) |
Feb 07, 2011 | 48.07 | 48.67 | 47.99 | 48.46 | 1,896,386 | +0.54(+1.12%) |
Feb 04, 2011 | 48.01 | 48.05 | 47.66 | 47.92 | 1,318,018 | -0.15(-0.32%) |
Feb 03, 2011 | 48.07 | 48.22 | 47.63 | 48.08 | 1,313,658 | -0.06(-0.13%) |
Feb 02, 2011 | 48.29 | 48.46 | 47.99 | 48.14 | 1,569,163 | -0.27(-0.56%) |