Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 40.48 | 40.70 | 39.86 | 40.42 | 38,828 | +0.17(+0.42%) |
Apr 28, 2011 | 39.87 | 40.31 | 39.41 | 40.24 | 420,801 | +0.53(+1.34%) |
Apr 27, 2011 | 39.73 | 39.91 | 38.84 | 39.71 | 100,837 | -0.04(-0.10%) |
Apr 26, 2011 | 40.25 | 40.25 | 39.29 | 39.75 | 143,966 | -0.13(-0.33%) |
Apr 25, 2011 | 40.00 | 40.18 | 39.81 | 39.88 | 83,657 | +0.08(+0.21%) |
Apr 21, 2011 | 40.20 | 40.31 | 39.75 | 39.80 | 38,922 | -0.01(-0.03%) |
Apr 20, 2011 | 39.62 | 40.31 | 39.47 | 39.81 | 86,946 | +0.82(+2.10%) |
Apr 19, 2011 | 38.76 | 39.08 | 38.46 | 38.99 | 71,731 | +0.46(+1.19%) |
Apr 18, 2011 | 38.49 | 38.82 | 37.97 | 38.54 | 112,959 | -0.48(-1.24%) |
Apr 15, 2011 | 38.76 | 39.10 | 38.33 | 39.02 | 70,876 | +0.18(+0.47%) |
Apr 14, 2011 | 38.65 | 39.08 | 38.48 | 38.84 | 146,508 | +0.10(+0.25%) |
Apr 13, 2011 | 39.61 | 39.62 | 38.43 | 38.74 | 133,445 | -0.43(-1.10%) |
Apr 12, 2011 | 39.38 | 39.83 | 38.92 | 39.17 | 117,405 | -0.48(-1.21%) |
Apr 11, 2011 | 38.86 | 39.70 | 37.95 | 39.65 | 292,850 | +0.68(+1.75%) |
Apr 08, 2011 | 39.11 | 39.12 | 38.85 | 38.97 | 300,158 | -0.10(-0.26%) |
Apr 07, 2011 | 39.62 | 39.86 | 39.01 | 39.07 | 158,474 | -0.49(-1.24%) |
Apr 06, 2011 | 40.46 | 40.46 | 39.53 | 39.56 | 76,467 | -0.42(-1.04%) |
Apr 05, 2011 | 40.24 | 40.24 | 39.40 | 39.98 | 112,211 | -0.23(-0.58%) |
Apr 04, 2011 | 40.67 | 40.67 | 40.12 | 40.21 | 92,441 | -0.23(-0.57%) |
Apr 01, 2011 | 40.70 | 40.72 | 40.05 | 40.44 | 55,533 | +0.29(+0.73%) |
Mar 31, 2011 | 40.00 | 40.33 | 39.93 | 40.15 | 73,356 | +0.27(+0.69%) |
Mar 30, 2011 | 39.17 | 39.92 | 39.17 | 39.88 | 89,510 | +1.13(+2.91%) |
Mar 29, 2011 | 38.80 | 39.14 | 38.39 | 38.75 | 96,581 | +0.14(+0.37%) |
Mar 28, 2011 | 38.63 | 38.63 | 38.17 | 38.61 | 53,912 | +0.14(+0.37%) |
Mar 25, 2011 | 38.72 | 38.98 | 38.41 | 38.46 | 40,396 | -0.03(-0.07%) |
Mar 24, 2011 | 38.56 | 38.62 | 38.31 | 38.49 | 49,624 | +0.36(+0.95%) |
Mar 23, 2011 | 38.44 | 38.77 | 38.10 | 38.13 | 112,966 | -0.33(-0.87%) |
Mar 22, 2011 | 39.43 | 39.54 | 38.33 | 38.46 | 122,840 | -0.79(-2.00%) |
Mar 21, 2011 | 38.89 | 39.45 | 38.89 | 39.25 | 48,065 | +1.18(+3.09%) |
Mar 18, 2011 | 38.46 | 38.46 | 37.72 | 38.07 | 59,773 | +0.38(+1.01%) |
Mar 17, 2011 | 38.56 | 38.56 | 37.66 | 37.69 | 121,710 | +0.05(+0.13%) |
Mar 16, 2011 | 38.41 | 38.52 | 37.23 | 37.64 | 162,557 | -0.76(-1.97%) |
Mar 15, 2011 | 38.09 | 38.61 | 38.09 | 38.40 | 177,941 | -0.05(-0.14%) |
Mar 14, 2011 | 38.49 | 38.61 | 37.74 | 38.45 | 167,228 | -0.24(-0.62%) |
Mar 11, 2011 | 38.02 | 38.73 | 37.38 | 38.69 | 298,896 | +0.44(+1.14%) |
Mar 10, 2011 | 38.11 | 38.51 | 37.68 | 38.26 | 97,257 | -0.41(-1.06%) |
Mar 09, 2011 | 37.90 | 38.84 | 37.76 | 38.67 | 291,368 | +0.53(+1.38%) |
Mar 08, 2011 | 37.40 | 38.19 | 36.94 | 38.14 | 156,346 | +0.59(+1.56%) |
Mar 07, 2011 | 37.94 | 38.03 | 37.25 | 37.55 | 95,762 | -0.16(-0.42%) |
Mar 04, 2011 | 38.14 | 38.27 | 37.11 | 37.71 | 259,542 | -0.22(-0.58%) |
Mar 03, 2011 | 36.75 | 37.96 | 36.51 | 37.93 | 179,749 | +1.52(+4.18%) |
Mar 02, 2011 | 37.25 | 37.57 | 36.17 | 36.41 | 402,301 | -1.05(-2.79%) |
Mar 01, 2011 | 37.52 | 38.09 | 36.93 | 37.45 | 335,876 | +0.10(+0.26%) |
Feb 28, 2011 | 37.16 | 38.13 | 36.71 | 37.35 | 200,674 | +0.50(+1.35%) |
Feb 25, 2011 | 36.73 | 37.65 | 36.63 | 36.86 | 194,811 | +0.51(+1.39%) |
Feb 24, 2011 | 36.09 | 37.10 | 36.00 | 36.35 | 189,646 | +0.07(+0.19%) |
Feb 23, 2011 | 35.44 | 36.57 | 35.33 | 36.28 | 219,766 | +0.74(+2.08%) |
Feb 22, 2011 | 36.16 | 36.69 | 35.15 | 35.54 | 169,652 | -1.57(-4.23%) |
Feb 18, 2011 | 37.07 | 37.53 | 36.46 | 37.12 | 134,630 | -0.06(-0.17%) |
Feb 17, 2011 | 37.33 | 37.77 | 36.23 | 37.18 | 313,002 | -0.14(-0.37%) |
Feb 16, 2011 | 37.72 | 38.19 | 37.18 | 37.31 | 183,663 | -0.11(-0.29%) |
Feb 15, 2011 | 37.48 | 37.66 | 36.89 | 37.42 | 135,986 | -0.07(-0.18%) |
Feb 14, 2011 | 37.61 | 37.87 | 37.31 | 37.49 | 119,249 | -0.25(-0.67%) |
Feb 11, 2011 | 36.86 | 38.35 | 36.62 | 37.74 | 190,427 | +0.81(+2.18%) |
Feb 10, 2011 | 37.03 | 37.26 | 36.49 | 36.94 | 183,001 | -0.09(-0.24%) |
Feb 09, 2011 | 36.13 | 37.08 | 36.13 | 37.03 | 125,192 | +0.67(+1.84%) |
Feb 08, 2011 | 36.65 | 36.84 | 35.83 | 36.36 | 225,902 | -0.51(-1.39%) |
Feb 07, 2011 | 36.79 | 36.97 | 36.60 | 36.87 | 51,260 | +0.14(+0.37%) |
Feb 04, 2011 | 37.15 | 37.15 | 36.50 | 36.73 | 44,336 | -0.31(-0.83%) |
Feb 03, 2011 | 37.14 | 37.44 | 36.84 | 37.04 | 67,772 | -0.01(-0.04%) |
Feb 02, 2011 | 36.87 | 37.23 | 36.64 | 37.05 | 42,432 | +0.16(+0.44%) |