Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 39.75 | 40.60 | 39.75 | 40.52 | 19,566 | +0.77(+1.93%) |
Apr 28, 2011 | 39.35 | 39.83 | 39.25 | 39.76 | 28,311 | +0.10(+0.26%) |
Apr 27, 2011 | 39.40 | 39.90 | 39.24 | 39.65 | 14,169 | +0.16(+0.40%) |
Apr 26, 2011 | 39.07 | 39.53 | 39.07 | 39.49 | 9,701 | +0.18(+0.47%) |
Apr 25, 2011 | 39.45 | 39.53 | 39.31 | 39.31 | 6,566 | +0.34(+0.88%) |
Apr 21, 2011 | 39.19 | 39.44 | 38.96 | 38.97 | 3,899 | -0.46(-1.17%) |
Apr 20, 2011 | 39.86 | 39.86 | 39.33 | 39.43 | 9,697 | +0.13(+0.34%) |
Apr 19, 2011 | 39.28 | 39.81 | 38.67 | 39.30 | 5,797 | +0.19(+0.49%) |
Apr 18, 2011 | 39.52 | 39.52 | 39.02 | 39.10 | 8,537 | -0.78(-1.95%) |
Apr 15, 2011 | 39.74 | 39.88 | 39.74 | 39.88 | 8,600 | +0.05(+0.12%) |
Apr 14, 2011 | 39.51 | 39.86 | 39.51 | 39.83 | 9,320 | +0.03(+0.07%) |
Apr 13, 2011 | 39.83 | 39.84 | 39.64 | 39.80 | 7,713 | -0.07(-0.19%) |
Apr 12, 2011 | 39.84 | 40.01 | 39.50 | 39.87 | 10,243 | -0.15(-0.38%) |
Apr 11, 2011 | 40.22 | 40.22 | 39.77 | 40.03 | 12,224 | -0.18(-0.44%) |
Apr 08, 2011 | 40.37 | 40.37 | 39.92 | 40.21 | 4,818 | +0.22(+0.54%) |
Apr 07, 2011 | 39.88 | 40.45 | 39.20 | 39.99 | 15,385 | -0.04(-0.10%) |
Apr 06, 2011 | 39.61 | 40.03 | 39.52 | 40.03 | 9,923 | +0.15(+0.38%) |
Apr 05, 2011 | 39.39 | 40.45 | 39.39 | 39.87 | 33,018 | +0.37(+0.93%) |
Apr 04, 2011 | 39.31 | 39.51 | 39.15 | 39.51 | 23,000 | +0.02(+0.06%) |
Apr 01, 2011 | 39.53 | 39.53 | 39.16 | 39.48 | 10,613 | -0.05(-0.12%) |
Mar 31, 2011 | 39.43 | 39.53 | 38.93 | 39.53 | 14,171 | +0.41(+1.04%) |
Mar 30, 2011 | 39.13 | 39.31 | 39.00 | 39.13 | 6,022 | +0.09(+0.24%) |
Mar 29, 2011 | 38.86 | 39.06 | 38.86 | 39.03 | 6,457 | +0.07(+0.19%) |
Mar 28, 2011 | 39.01 | 39.04 | 38.86 | 38.96 | 5,534 | -0.05(-0.13%) |
Mar 25, 2011 | 38.58 | 39.01 | 38.58 | 39.01 | 7,256 | +0.10(+0.25%) |
Mar 24, 2011 | 38.78 | 38.91 | 38.59 | 38.91 | 4,953 | +0.30(+0.77%) |
Mar 23, 2011 | 38.53 | 38.66 | 38.17 | 38.61 | 8,938 | -0.14(-0.37%) |
Mar 22, 2011 | 38.87 | 39.03 | 38.59 | 38.76 | 19,349 | -0.14(-0.37%) |
Mar 21, 2011 | 38.67 | 38.92 | 38.28 | 38.90 | 11,487 | +0.85(+2.23%) |
Mar 18, 2011 | 38.07 | 38.42 | 37.78 | 38.05 | 19,404 | +0.35(+0.93%) |
Mar 17, 2011 | 37.05 | 37.75 | 37.05 | 37.70 | 13,116 | +1.14(+3.12%) |
Mar 16, 2011 | 36.27 | 36.72 | 36.11 | 36.56 | 15,522 | +0.14(+0.39%) |
Mar 15, 2011 | 35.82 | 36.84 | 35.82 | 36.42 | 21,921 | -0.38(-1.03%) |
Mar 14, 2011 | 36.78 | 37.13 | 35.83 | 36.80 | 18,111 | -0.34(-0.92%) |
Mar 11, 2011 | 36.85 | 37.15 | 36.85 | 37.14 | 7,398 | +0.23(+0.62%) |
Mar 10, 2011 | 37.17 | 37.56 | 36.89 | 36.91 | 10,210 | -0.62(-1.65%) |
Mar 09, 2011 | 37.38 | 37.70 | 37.30 | 37.53 | 8,306 | +0.20(+0.53%) |
Mar 08, 2011 | 37.06 | 37.33 | 36.82 | 37.33 | 11,635 | +0.24(+0.65%) |
Mar 07, 2011 | 37.76 | 37.96 | 37.07 | 37.09 | 7,218 | -0.53(-1.41%) |
Mar 04, 2011 | 37.75 | 37.80 | 37.45 | 37.62 | 6,811 | -0.29(-0.77%) |
Mar 03, 2011 | 36.93 | 38.24 | 36.83 | 37.91 | 34,645 | +1.07(+2.91%) |
Mar 02, 2011 | 36.61 | 36.84 | 36.57 | 36.84 | 7,313 | +0.08(+0.23%) |
Mar 01, 2011 | 36.84 | 36.84 | 36.57 | 36.75 | 5,651 | -0.05(-0.15%) |
Feb 28, 2011 | 36.68 | 36.84 | 36.50 | 36.81 | 17,491 | +0.21(+0.57%) |
Feb 25, 2011 | 36.59 | 36.60 | 36.11 | 36.60 | 28,368 | +0.02(+0.07%) |
Feb 24, 2011 | 36.10 | 36.57 | 36.10 | 36.57 | 12,528 | +0.47(+1.31%) |
Feb 23, 2011 | 36.16 | 36.25 | 35.70 | 36.10 | 12,746 | -0.05(-0.14%) |
Feb 22, 2011 | 35.68 | 36.34 | 35.68 | 36.15 | 8,031 | +0.32(+0.90%) |
Feb 18, 2011 | 35.76 | 35.88 | 35.29 | 35.83 | 8,711 | -0.03(-0.08%) |
Feb 17, 2011 | 34.99 | 35.86 | 34.76 | 35.86 | 10,006 | +0.70(+1.98%) |
Feb 16, 2011 | 34.91 | 35.21 | 34.89 | 35.16 | 11,975 | +0.43(+1.25%) |
Feb 15, 2011 | 34.39 | 34.98 | 34.39 | 34.73 | 4,534 | +0.11(+0.33%) |
Feb 14, 2011 | 34.76 | 34.81 | 34.55 | 34.61 | 1,936 | -0.17(-0.50%) |
Feb 11, 2011 | 34.21 | 34.81 | 34.21 | 34.78 | 8,693 | +0.34(+0.98%) |
Feb 10, 2011 | 34.34 | 34.81 | 34.13 | 34.45 | 19,974 | -0.04(-0.13%) |
Feb 09, 2011 | 34.69 | 34.69 | 34.36 | 34.49 | 5,492 | -0.22(-0.64%) |
Feb 08, 2011 | 34.60 | 34.73 | 34.38 | 34.72 | 8,875 | -0.04(-0.11%) |
Feb 07, 2011 | 34.59 | 34.83 | 34.47 | 34.76 | 9,314 | +0.23(+0.66%) |
Feb 04, 2011 | 34.45 | 34.53 | 34.31 | 34.53 | 5,113 | +0.06(+0.17%) |
Feb 03, 2011 | 34.55 | 34.57 | 34.47 | 34.47 | 3,025 | +0.04(+0.13%) |
Feb 02, 2011 | 34.58 | 34.58 | 34.15 | 34.42 | 4,482 | -0.02(-0.07%) |