Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 44.78 | 44.78 | 44.20 | 44.53 | 38,243 | -0.07(-0.16%) |
Apr 28, 2011 | 44.48 | 44.85 | 44.47 | 44.60 | 73,041 | -0.07(-0.16%) |
Apr 27, 2011 | 44.75 | 44.91 | 44.49 | 44.67 | 71,854 | -0.13(-0.29%) |
Apr 26, 2011 | 44.31 | 44.85 | 44.23 | 44.80 | 59,637 | +0.49(+1.11%) |
Apr 25, 2011 | 44.39 | 44.53 | 44.00 | 44.31 | 54,844 | -0.11(-0.25%) |
Apr 21, 2011 | 45.12 | 45.36 | 44.11 | 44.42 | 121,332 | -0.54(-1.20%) |
Apr 20, 2011 | 45.17 | 45.17 | 44.54 | 44.96 | 88,029 | +0.17(+0.38%) |
Apr 19, 2011 | 45.49 | 45.70 | 44.62 | 44.79 | 62,643 | -0.45(-0.99%) |
Apr 18, 2011 | 45.65 | 46.20 | 45.08 | 45.24 | 75,431 | -0.70(-1.52%) |
Apr 15, 2011 | 45.34 | 45.95 | 44.57 | 45.94 | 138,589 | +0.42(+0.92%) |
Apr 14, 2011 | 43.67 | 45.74 | 43.34 | 45.52 | 148,640 | +1.36(+3.08%) |
Apr 13, 2011 | 44.92 | 45.24 | 44.13 | 44.16 | 124,030 | -0.61(-1.36%) |
Apr 12, 2011 | 44.67 | 45.22 | 44.59 | 44.77 | 92,972 | +0.08(+0.17%) |
Apr 11, 2011 | 44.62 | 45.01 | 44.60 | 44.70 | 33,414 | -0.01(-0.01%) |
Apr 08, 2011 | 45.00 | 45.39 | 44.48 | 44.70 | 50,766 | -0.17(-0.38%) |
Apr 07, 2011 | 45.43 | 45.43 | 44.87 | 44.87 | 73,552 | -0.30(-0.68%) |
Apr 06, 2011 | 44.80 | 45.43 | 44.60 | 45.17 | 51,778 | +0.43(+0.97%) |
Apr 05, 2011 | 44.67 | 45.17 | 44.56 | 44.74 | 54,496 | -0.01(-0.02%) |
Apr 04, 2011 | 44.20 | 44.91 | 43.97 | 44.75 | 64,990 | +0.67(+1.52%) |
Apr 01, 2011 | 43.86 | 44.19 | 43.60 | 44.08 | 69,365 | +0.37(+0.85%) |
Mar 31, 2011 | 43.30 | 43.96 | 43.30 | 43.71 | 60,715 | +0.28(+0.64%) |
Mar 30, 2011 | 43.43 | 43.61 | 43.15 | 43.43 | 46,185 | +0.18(+0.42%) |
Mar 29, 2011 | 43.14 | 43.38 | 43.01 | 43.25 | 43,227 | +0.05(+0.12%) |
Mar 28, 2011 | 43.43 | 43.47 | 43.17 | 43.20 | 26,586 | -0.19(-0.44%) |
Mar 25, 2011 | 43.10 | 43.82 | 43.01 | 43.39 | 42,983 | +0.29(+0.67%) |
Mar 24, 2011 | 43.60 | 43.60 | 43.00 | 43.10 | 32,512 | -0.27(-0.62%) |
Mar 23, 2011 | 43.38 | 43.51 | 42.97 | 43.37 | 40,929 | -0.32(-0.73%) |
Mar 22, 2011 | 43.54 | 43.83 | 43.39 | 43.69 | 43,206 | +0.24(+0.55%) |
Mar 21, 2011 | 43.28 | 43.69 | 43.17 | 43.45 | 31,732 | +0.37(+0.86%) |
Mar 18, 2011 | 42.70 | 43.11 | 42.60 | 43.08 | 91,963 | +0.59(+1.39%) |
Mar 17, 2011 | 42.88 | 43.69 | 42.40 | 42.49 | 74,756 | +0.03(+0.07%) |
Mar 16, 2011 | 42.57 | 43.10 | 42.40 | 42.46 | 146,776 | -0.34(-0.79%) |
Mar 15, 2011 | 42.26 | 42.97 | 42.02 | 42.80 | 116,037 | -0.45(-1.04%) |
Mar 14, 2011 | 43.00 | 43.46 | 42.85 | 43.25 | 53,211 | -0.07(-0.16%) |
Mar 11, 2011 | 43.33 | 43.68 | 42.92 | 43.32 | 59,981 | -0.35(-0.80%) |
Mar 10, 2011 | 43.80 | 43.95 | 43.31 | 43.67 | 117,006 | -0.58(-1.31%) |
Mar 09, 2011 | 44.22 | 44.36 | 43.89 | 44.25 | 81,198 | -0.01(-0.01%) |
Mar 08, 2011 | 43.25 | 44.40 | 43.25 | 44.26 | 82,979 | +1.02(+2.35%) |
Mar 07, 2011 | 43.76 | 43.80 | 43.17 | 43.24 | 73,575 | -0.48(-1.10%) |
Mar 04, 2011 | 43.69 | 43.72 | 43.14 | 43.72 | 84,893 | -0.05(-0.11%) |
Mar 03, 2011 | 42.99 | 43.90 | 42.99 | 43.77 | 71,142 | +0.91(+2.12%) |
Mar 02, 2011 | 42.55 | 42.89 | 42.38 | 42.86 | 91,355 | +0.10(+0.23%) |
Mar 01, 2011 | 43.10 | 43.40 | 42.40 | 42.76 | 169,279 | -0.29(-0.67%) |
Feb 28, 2011 | 42.91 | 43.37 | 42.58 | 43.05 | 104,469 | +0.07(+0.16%) |
Feb 25, 2011 | 42.06 | 43.12 | 42.06 | 42.98 | 56,655 | +0.88(+2.09%) |
Feb 24, 2011 | 42.49 | 42.54 | 41.89 | 42.10 | 61,764 | -0.20(-0.47%) |
Feb 23, 2011 | 42.38 | 42.58 | 42.00 | 42.30 | 72,866 | +0.04(+0.09%) |
Feb 22, 2011 | 42.63 | 42.66 | 42.00 | 42.26 | 61,419 | -0.77(-1.79%) |
Feb 18, 2011 | 42.81 | 43.03 | 42.50 | 43.03 | 41,620 | +0.51(+1.20%) |
Feb 17, 2011 | 42.83 | 42.83 | 42.50 | 42.52 | 36,109 | -0.34(-0.79%) |
Feb 16, 2011 | 43.23 | 43.35 | 42.50 | 42.86 | 37,960 | -0.06(-0.14%) |
Feb 15, 2011 | 43.45 | 43.58 | 42.84 | 42.92 | 69,231 | -0.52(-1.20%) |
Feb 14, 2011 | 43.47 | 43.73 | 43.29 | 43.44 | 21,809 | -0.21(-0.48%) |
Feb 11, 2011 | 42.66 | 43.75 | 42.53 | 43.65 | 39,808 | +1.00(+2.34%) |
Feb 10, 2011 | 42.70 | 43.08 | 42.50 | 42.65 | 34,813 | -0.35(-0.81%) |
Feb 09, 2011 | 43.26 | 43.70 | 42.66 | 43.00 | 58,528 | -0.50(-1.15%) |
Feb 08, 2011 | 43.78 | 43.89 | 43.43 | 43.50 | 38,866 | -0.37(-0.84%) |
Feb 07, 2011 | 43.65 | 44.10 | 43.65 | 43.87 | 137,141 | +0.19(+0.43%) |
Feb 04, 2011 | 43.92 | 44.04 | 43.53 | 43.68 | 21,512 | -0.22(-0.50%) |
Feb 03, 2011 | 43.83 | 44.16 | 43.70 | 43.90 | 57,117 | +0.12(+0.27%) |
Feb 02, 2011 | 43.99 | 44.10 | 43.60 | 43.78 | 82,268 | -0.21(-0.48%) |