Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 38.45 | 38.58 | 38.42 | 38.42 | 24,550 | -0.04(-0.11%) |
Apr 28, 2011 | 38.22 | 38.49 | 38.22 | 38.46 | 32,413 | +0.18(+0.47%) |
Apr 27, 2011 | 37.87 | 38.36 | 37.87 | 38.28 | 36,975 | +0.40(+1.04%) |
Apr 26, 2011 | 37.64 | 37.93 | 37.62 | 37.89 | 31,183 | +0.39(+1.04%) |
Apr 25, 2011 | 37.59 | 37.59 | 37.41 | 37.50 | 43,906 | -0.03(-0.07%) |
Apr 21, 2011 | 37.61 | 37.61 | 37.39 | 37.52 | 97,897 | -0.27(-0.70%) |
Apr 20, 2011 | 37.79 | 37.84 | 37.70 | 37.79 | 44,742 | +0.53(+1.42%) |
Apr 19, 2011 | 37.30 | 37.34 | 37.10 | 37.26 | 96,807 | -0.02(-0.06%) |
Apr 18, 2011 | 37.42 | 37.42 | 36.91 | 37.28 | 78,943 | -0.60(-1.58%) |
Apr 15, 2011 | 37.68 | 37.91 | 37.59 | 37.88 | 73,084 | +0.11(+0.30%) |
Apr 14, 2011 | 37.59 | 37.79 | 37.43 | 37.77 | 118,878 | +0.13(+0.34%) |
Apr 13, 2011 | 37.78 | 37.86 | 37.49 | 37.64 | 124,231 | +0.08(+0.22%) |
Apr 12, 2011 | 37.81 | 37.81 | 37.52 | 37.56 | 106,502 | -0.24(-0.63%) |
Apr 11, 2011 | 37.96 | 37.96 | 37.72 | 37.80 | 45,332 | +0.01(+0.03%) |
Apr 08, 2011 | 37.97 | 37.97 | 37.63 | 37.79 | 40,197 | +0.06(+0.16%) |
Apr 07, 2011 | 37.84 | 37.84 | 37.40 | 37.73 | 110,790 | -0.02(-0.06%) |
Apr 06, 2011 | 37.73 | 37.77 | 37.60 | 37.75 | 44,275 | +0.27(+0.71%) |
Apr 05, 2011 | 37.49 | 37.60 | 37.36 | 37.49 | 56,161 | -0.13(-0.34%) |
Apr 04, 2011 | 37.72 | 37.73 | 37.49 | 37.61 | 56,576 | +0.06(+0.16%) |
Apr 01, 2011 | 37.40 | 37.55 | 37.28 | 37.55 | 110,569 | +0.22(+0.60%) |
Mar 31, 2011 | 37.32 | 37.42 | 37.20 | 37.33 | 140,232 | -0.07(-0.18%) |
Mar 30, 2011 | 37.15 | 37.47 | 37.04 | 37.39 | 60,667 | +0.44(+1.18%) |
Mar 29, 2011 | 36.48 | 36.96 | 36.44 | 36.96 | 64,596 | +0.57(+1.58%) |
Mar 28, 2011 | 36.43 | 36.65 | 36.39 | 36.39 | 247,480 | +0.05(+0.13%) |
Mar 25, 2011 | 36.48 | 36.53 | 36.30 | 36.34 | 245,864 | +0.01(+0.02%) |
Mar 24, 2011 | 36.36 | 36.42 | 36.20 | 36.33 | 75,441 | +0.09(+0.25%) |
Mar 23, 2011 | 36.00 | 36.26 | 35.81 | 36.24 | 20,643 | +0.10(+0.27%) |
Mar 22, 2011 | 36.20 | 36.26 | 36.03 | 36.14 | 60,035 | -0.01(-0.03%) |
Mar 21, 2011 | 36.07 | 36.19 | 36.06 | 36.16 | 96,129 | +0.76(+2.15%) |
Mar 18, 2011 | 35.50 | 35.50 | 35.26 | 35.39 | 37,377 | +0.16(+0.46%) |
Mar 17, 2011 | 35.18 | 35.32 | 35.02 | 35.23 | 88,112 | +0.80(+2.34%) |
Mar 16, 2011 | 34.95 | 35.16 | 34.22 | 34.43 | 89,201 | -0.73(-2.08%) |
Mar 15, 2011 | 35.02 | 35.27 | 34.96 | 35.16 | 232,165 | -0.70(-1.94%) |
Mar 14, 2011 | 35.85 | 35.87 | 35.53 | 35.85 | 81,608 | -0.43(-1.18%) |
Mar 11, 2011 | 36.02 | 36.28 | 36.02 | 36.28 | 23,698 | +0.07(+0.20%) |
Mar 10, 2011 | 36.46 | 36.53 | 36.19 | 36.21 | 58,935 | -0.60(-1.64%) |
Mar 09, 2011 | 36.63 | 36.81 | 36.63 | 36.81 | 24,375 | +0.19(+0.53%) |
Mar 08, 2011 | 36.49 | 36.77 | 36.40 | 36.62 | 32,140 | +0.42(+1.15%) |
Mar 07, 2011 | 36.57 | 36.57 | 36.19 | 36.20 | 52,129 | -0.13(-0.35%) |
Mar 04, 2011 | 36.69 | 36.69 | 36.25 | 36.33 | 84,994 | -0.31(-0.84%) |
Mar 03, 2011 | 36.66 | 36.68 | 36.51 | 36.64 | 71,105 | +0.36(+0.98%) |
Mar 02, 2011 | 36.24 | 36.56 | 36.21 | 36.28 | 72,217 | +0.01(+0.02%) |
Mar 01, 2011 | 36.72 | 36.72 | 36.09 | 36.28 | 156,441 | -0.21(-0.58%) |
Feb 28, 2011 | 36.34 | 36.49 | 36.29 | 36.49 | 121,834 | +0.43(+1.19%) |
Feb 25, 2011 | 35.90 | 36.14 | 35.90 | 36.06 | 90,336 | +0.31(+0.86%) |
Feb 24, 2011 | 35.76 | 35.83 | 35.48 | 35.75 | 64,717 | -0.02(-0.05%) |
Feb 23, 2011 | 35.96 | 36.00 | 35.63 | 35.77 | 68,678 | -0.15(-0.40%) |
Feb 22, 2011 | 36.22 | 36.35 | 35.87 | 35.91 | 204,607 | -0.79(-2.16%) |
Feb 18, 2011 | 36.63 | 36.73 | 36.54 | 36.71 | 75,204 | +0.19(+0.51%) |
Feb 17, 2011 | 36.43 | 36.54 | 36.31 | 36.52 | 54,065 | +0.07(+0.18%) |
Feb 16, 2011 | 36.23 | 36.46 | 36.18 | 36.45 | 68,601 | +0.37(+1.04%) |
Feb 15, 2011 | 36.17 | 36.18 | 36.03 | 36.08 | 64,229 | -0.07(-0.18%) |
Feb 14, 2011 | 36.22 | 36.27 | 36.02 | 36.14 | 79,573 | -0.24(-0.66%) |
Feb 11, 2011 | 36.18 | 36.39 | 36.08 | 36.39 | 81,429 | +0.06(+0.17%) |
Feb 10, 2011 | 36.13 | 36.37 | 36.02 | 36.32 | 38,550 | -0.13(-0.36%) |
Feb 09, 2011 | 36.46 | 36.48 | 36.33 | 36.46 | 25,083 | -0.01(-0.03%) |
Feb 08, 2011 | 36.28 | 36.50 | 36.19 | 36.47 | 39,958 | +0.18(+0.49%) |
Feb 07, 2011 | 36.45 | 36.45 | 36.20 | 36.29 | 53,081 | -0.11(-0.31%) |
Feb 04, 2011 | 36.37 | 36.42 | 36.22 | 36.40 | 84,417 | +0.04(+0.11%) |
Feb 03, 2011 | 36.20 | 36.39 | 35.99 | 36.36 | 61,036 | +0.10(+0.28%) |
Feb 02, 2011 | 36.32 | 36.32 | 36.17 | 36.26 | 292,554 | -0.02(-0.07%) |