Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 40.96 | 41.27 | 40.80 | 40.88 | 356,561 | -0.10(-0.25%) |
Apr 28, 2011 | 41.00 | 41.20 | 40.73 | 40.98 | 773,432 | -0.10(-0.25%) |
Apr 27, 2011 | 42.01 | 42.04 | 40.59 | 41.08 | 1,431,716 | -0.93(-2.22%) |
Apr 26, 2011 | 43.41 | 43.41 | 41.78 | 42.02 | 2,064,301 | -2.51(-5.65%) |
Apr 25, 2011 | 44.62 | 44.62 | 44.08 | 44.53 | 329,981 | -0.05(-0.11%) |
Apr 21, 2011 | 44.51 | 44.67 | 44.25 | 44.58 | 217,104 | +0.39(+0.88%) |
Apr 20, 2011 | 43.62 | 44.56 | 43.61 | 44.20 | 369,476 | +1.22(+2.84%) |
Apr 19, 2011 | 42.94 | 43.35 | 42.61 | 42.98 | 162,850 | +0.24(+0.57%) |
Apr 18, 2011 | 42.89 | 43.24 | 42.51 | 42.73 | 356,306 | -0.59(-1.36%) |
Apr 15, 2011 | 43.08 | 43.53 | 42.75 | 43.32 | 162,153 | +0.34(+0.80%) |
Apr 14, 2011 | 43.35 | 43.42 | 42.82 | 42.98 | 670,629 | -0.71(-1.64%) |
Apr 13, 2011 | 44.39 | 44.54 | 43.52 | 43.69 | 544,211 | -0.50(-1.12%) |
Apr 12, 2011 | 43.99 | 44.27 | 43.73 | 44.19 | 323,408 | +0.03(+0.06%) |
Apr 11, 2011 | 43.83 | 44.36 | 43.83 | 44.16 | 515,038 | +0.38(+0.86%) |
Apr 08, 2011 | 44.20 | 44.55 | 43.41 | 43.78 | 794,385 | -1.29(-2.86%) |
Apr 07, 2011 | 44.99 | 45.31 | 44.68 | 45.07 | 318,564 | +0.02(+0.04%) |
Apr 06, 2011 | 45.36 | 45.50 | 44.83 | 45.05 | 206,987 | -0.05(-0.11%) |
Apr 05, 2011 | 44.86 | 45.41 | 44.68 | 45.10 | 359,707 | +0.11(+0.24%) |
Apr 04, 2011 | 44.86 | 45.47 | 44.54 | 44.99 | 321,276 | +0.22(+0.49%) |
Apr 01, 2011 | 44.48 | 45.33 | 44.21 | 44.78 | 295,784 | +0.56(+1.26%) |
Mar 31, 2011 | 43.80 | 44.30 | 43.67 | 44.22 | 204,977 | +0.31(+0.71%) |
Mar 30, 2011 | 43.12 | 44.26 | 43.01 | 43.91 | 374,853 | +0.90(+2.09%) |
Mar 29, 2011 | 42.64 | 43.04 | 42.51 | 43.01 | 110,290 | +0.30(+0.71%) |
Mar 28, 2011 | 42.77 | 42.93 | 42.60 | 42.71 | 336,000 | -0.03(-0.08%) |
Mar 25, 2011 | 43.07 | 43.19 | 42.65 | 42.74 | 257,036 | -0.17(-0.39%) |
Mar 24, 2011 | 42.90 | 43.07 | 42.14 | 42.91 | 230,921 | +0.23(+0.53%) |
Mar 23, 2011 | 42.87 | 42.87 | 42.19 | 42.68 | 152,101 | -0.13(-0.29%) |
Mar 22, 2011 | 43.28 | 43.41 | 42.78 | 42.81 | 118,232 | -0.39(-0.91%) |
Mar 21, 2011 | 43.19 | 43.29 | 42.92 | 43.20 | 209,258 | +0.49(+1.14%) |
Mar 18, 2011 | 42.56 | 42.79 | 42.37 | 42.72 | 623,291 | +0.70(+1.68%) |
Mar 17, 2011 | 42.50 | 42.72 | 41.93 | 42.01 | 163,998 | +0.12(+0.28%) |
Mar 16, 2011 | 42.46 | 42.88 | 41.89 | 41.89 | 376,742 | -0.62(-1.46%) |
Mar 15, 2011 | 42.38 | 42.82 | 42.24 | 42.51 | 282,235 | -0.35(-0.82%) |
Mar 14, 2011 | 42.89 | 43.43 | 42.75 | 42.87 | 396,968 | -0.35(-0.81%) |
Mar 11, 2011 | 42.41 | 43.35 | 42.41 | 43.22 | 278,503 | +0.37(+0.86%) |
Mar 10, 2011 | 42.90 | 43.08 | 42.43 | 42.85 | 492,067 | -0.60(-1.37%) |
Mar 09, 2011 | 42.70 | 43.48 | 42.62 | 43.45 | 588,325 | +0.72(+1.69%) |
Mar 08, 2011 | 41.28 | 42.94 | 41.23 | 42.72 | 464,211 | +1.48(+3.60%) |
Mar 07, 2011 | 41.30 | 41.37 | 40.85 | 41.24 | 599,435 | +0.02(+0.04%) |
Mar 04, 2011 | 41.30 | 41.69 | 41.04 | 41.22 | 359,951 | -0.23(-0.57%) |
Mar 03, 2011 | 40.77 | 41.69 | 40.77 | 41.46 | 277,316 | +1.01(+2.49%) |
Mar 02, 2011 | 40.30 | 40.80 | 40.21 | 40.45 | 323,810 | +0.18(+0.44%) |
Mar 01, 2011 | 40.92 | 41.22 | 40.08 | 40.28 | 576,884 | -0.37(-0.91%) |
Feb 28, 2011 | 40.85 | 41.40 | 40.54 | 40.65 | 637,035 | -0.03(-0.08%) |
Feb 25, 2011 | 40.95 | 40.97 | 40.52 | 40.68 | 529,097 | -0.12(-0.29%) |
Feb 24, 2011 | 41.18 | 41.33 | 40.62 | 40.80 | 828,129 | -0.39(-0.94%) |
Feb 23, 2011 | 42.08 | 42.25 | 41.06 | 41.18 | 659,654 | -0.83(-1.97%) |
Feb 22, 2011 | 42.29 | 42.56 | 41.69 | 42.01 | 645,841 | -0.73(-1.71%) |
Feb 18, 2011 | 43.14 | 43.14 | 42.48 | 42.74 | 311,653 | -0.24(-0.57%) |
Feb 17, 2011 | 42.83 | 43.13 | 42.83 | 42.98 | 313,192 | +0.00(+0.00%) |
Feb 16, 2011 | 43.05 | 43.35 | 42.76 | 42.98 | 313,474 | +0.08(+0.18%) |
Feb 15, 2011 | 43.17 | 43.24 | 42.55 | 42.91 | 284,776 | -0.61(-1.41%) |
Feb 14, 2011 | 43.27 | 43.73 | 43.09 | 43.52 | 244,360 | +0.20(+0.46%) |
Feb 11, 2011 | 43.03 | 43.50 | 42.78 | 43.32 | 431,559 | +0.13(+0.29%) |
Feb 10, 2011 | 43.10 | 43.68 | 42.93 | 43.19 | 508,898 | -0.08(-0.19%) |
Feb 09, 2011 | 44.08 | 44.32 | 43.19 | 43.28 | 614,689 | -1.03(-2.33%) |
Feb 08, 2011 | 43.34 | 44.33 | 43.34 | 44.31 | 483,460 | +0.93(+2.14%) |
Feb 07, 2011 | 42.84 | 43.61 | 42.62 | 43.38 | 649,379 | +0.53(+1.23%) |
Feb 04, 2011 | 41.27 | 42.97 | 41.24 | 42.85 | 1,132,532 | +1.62(+3.92%) |
Feb 03, 2011 | 41.70 | 41.80 | 40.71 | 41.23 | 692,091 | -0.65(-1.54%) |
Feb 02, 2011 | 42.04 | 42.68 | 41.79 | 41.88 | 973,037 | -0.41(-0.97%) |