Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 48.09 | 48.36 | 47.87 | 48.10 | 220,995 | -0.17(-0.35%) |
Apr 28, 2011 | 47.69 | 48.32 | 47.63 | 48.27 | 394,857 | +0.41(+0.85%) |
Apr 27, 2011 | 46.81 | 47.90 | 46.21 | 47.86 | 339,561 | +1.05(+2.24%) |
Apr 26, 2011 | 46.63 | 47.95 | 46.59 | 46.81 | 274,725 | +0.18(+0.40%) |
Apr 25, 2011 | 46.66 | 47.02 | 46.42 | 46.62 | 158,860 | -0.06(-0.14%) |
Apr 21, 2011 | 47.05 | 47.05 | 46.37 | 46.69 | 127,272 | -0.12(-0.26%) |
Apr 20, 2011 | 47.07 | 47.29 | 46.66 | 46.81 | 311,886 | +0.18(+0.38%) |
Apr 19, 2011 | 47.25 | 47.34 | 46.50 | 46.63 | 219,593 | -0.38(-0.80%) |
Apr 18, 2011 | 46.98 | 47.08 | 46.72 | 47.01 | 148,386 | -0.37(-0.78%) |
Apr 15, 2011 | 46.73 | 47.43 | 46.73 | 47.38 | 122,550 | +0.47(+1.01%) |
Apr 14, 2011 | 46.70 | 47.04 | 46.39 | 46.90 | 272,968 | -0.53(-1.12%) |
Apr 13, 2011 | 47.91 | 48.08 | 47.18 | 47.43 | 197,258 | -0.40(-0.84%) |
Apr 12, 2011 | 47.74 | 47.93 | 47.57 | 47.83 | 161,906 | -0.14(-0.30%) |
Apr 11, 2011 | 47.89 | 48.09 | 47.68 | 47.98 | 106,967 | +0.02(+0.03%) |
Apr 08, 2011 | 48.42 | 48.42 | 47.83 | 47.96 | 140,243 | -0.16(-0.33%) |
Apr 07, 2011 | 48.33 | 48.55 | 47.93 | 48.12 | 249,179 | -0.29(-0.60%) |
Apr 06, 2011 | 48.49 | 48.53 | 48.27 | 48.41 | 126,389 | +0.00(+0.00%) |
Apr 05, 2011 | 48.26 | 48.60 | 48.26 | 48.41 | 228,456 | +0.02(+0.05%) |
Apr 04, 2011 | 48.56 | 48.86 | 48.20 | 48.39 | 132,245 | -0.02(-0.03%) |
Apr 01, 2011 | 48.39 | 48.68 | 47.91 | 48.40 | 103,557 | +0.21(+0.43%) |
Mar 31, 2011 | 47.76 | 48.31 | 47.23 | 48.19 | 140,405 | +0.44(+0.92%) |
Mar 30, 2011 | 46.83 | 47.91 | 46.58 | 47.75 | 283,387 | +1.02(+2.18%) |
Mar 29, 2011 | 46.34 | 47.05 | 46.30 | 46.74 | 109,553 | +0.41(+0.88%) |
Mar 28, 2011 | 46.16 | 46.66 | 46.08 | 46.33 | 124,644 | +0.23(+0.50%) |
Mar 25, 2011 | 45.94 | 46.94 | 45.94 | 46.10 | 144,415 | +0.09(+0.19%) |
Mar 24, 2011 | 45.61 | 46.06 | 45.42 | 46.01 | 183,807 | +0.51(+1.12%) |
Mar 23, 2011 | 45.30 | 45.58 | 44.89 | 45.50 | 194,808 | +0.10(+0.21%) |
Mar 22, 2011 | 45.17 | 45.68 | 44.72 | 45.40 | 189,808 | +0.47(+1.05%) |
Mar 21, 2011 | 45.04 | 45.30 | 44.56 | 44.93 | 159,534 | -0.01(-0.02%) |
Mar 18, 2011 | 45.04 | 45.11 | 44.74 | 44.94 | 258,136 | +0.20(+0.45%) |
Mar 17, 2011 | 44.62 | 45.71 | 44.34 | 44.74 | 230,655 | +0.29(+0.66%) |
Mar 16, 2011 | 44.62 | 44.92 | 44.45 | 44.45 | 289,991 | -0.24(-0.53%) |
Mar 15, 2011 | 43.68 | 44.95 | 43.68 | 44.69 | 362,146 | +0.22(+0.48%) |
Mar 14, 2011 | 44.22 | 44.54 | 44.22 | 44.47 | 366,015 | -0.09(-0.20%) |
Mar 11, 2011 | 44.22 | 44.81 | 43.85 | 44.56 | 357,368 | +0.22(+0.50%) |
Mar 10, 2011 | 44.51 | 44.69 | 43.90 | 44.34 | 406,748 | -0.69(-1.54%) |
Mar 09, 2011 | 44.83 | 45.45 | 44.73 | 45.03 | 185,753 | +0.22(+0.48%) |
Mar 08, 2011 | 43.86 | 45.12 | 43.86 | 44.81 | 203,265 | +0.84(+1.92%) |
Mar 07, 2011 | 45.23 | 45.60 | 43.92 | 43.97 | 237,988 | -1.06(-2.35%) |
Mar 04, 2011 | 45.75 | 45.75 | 44.70 | 45.03 | 147,884 | -0.84(-1.82%) |
Mar 03, 2011 | 45.65 | 46.14 | 45.54 | 45.86 | 133,609 | +0.71(+1.57%) |
Mar 02, 2011 | 44.79 | 45.40 | 44.46 | 45.16 | 271,877 | +0.09(+0.19%) |
Mar 01, 2011 | 45.72 | 45.86 | 44.96 | 45.07 | 185,821 | -0.58(-1.27%) |
Feb 28, 2011 | 46.14 | 46.52 | 45.42 | 45.65 | 141,718 | -0.33(-0.73%) |
Feb 25, 2011 | 44.80 | 46.00 | 44.26 | 45.98 | 233,756 | +1.21(+2.70%) |
Feb 24, 2011 | 44.30 | 44.88 | 43.93 | 44.77 | 309,808 | +0.49(+1.12%) |
Feb 23, 2011 | 45.16 | 45.16 | 44.22 | 44.28 | 266,184 | -0.58(-1.30%) |
Feb 22, 2011 | 45.27 | 45.59 | 44.67 | 44.86 | 335,939 | -0.69(-1.52%) |
Feb 18, 2011 | 45.77 | 45.77 | 45.14 | 45.55 | 203,320 | +0.11(+0.25%) |
Feb 17, 2011 | 45.63 | 45.63 | 45.03 | 45.44 | 76,667 | -0.14(-0.31%) |
Feb 16, 2011 | 45.55 | 45.61 | 45.26 | 45.59 | 84,208 | +0.16(+0.35%) |
Feb 15, 2011 | 45.75 | 46.18 | 45.35 | 45.43 | 60,790 | -0.32(-0.70%) |
Feb 14, 2011 | 45.79 | 46.16 | 45.12 | 45.75 | 60,530 | -0.19(-0.42%) |
Feb 11, 2011 | 44.83 | 46.08 | 44.72 | 45.94 | 119,367 | +0.91(+2.02%) |
Feb 10, 2011 | 45.63 | 46.11 | 44.92 | 45.03 | 161,640 | -0.93(-2.03%) |
Feb 09, 2011 | 46.22 | 46.53 | 45.72 | 45.96 | 70,440 | -0.42(-0.91%) |
Feb 08, 2011 | 46.35 | 46.73 | 46.08 | 46.38 | 100,903 | -0.06(-0.14%) |
Feb 07, 2011 | 45.98 | 46.97 | 45.98 | 46.45 | 72,513 | +0.39(+0.85%) |
Feb 04, 2011 | 45.72 | 46.26 | 45.28 | 46.06 | 121,624 | +0.37(+0.82%) |
Feb 03, 2011 | 45.62 | 46.56 | 45.16 | 45.68 | 107,440 | +0.16(+0.35%) |
Feb 02, 2011 | 45.55 | 46.09 | 45.43 | 45.52 | 106,125 | -0.30(-0.66%) |