Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 41.69 | 41.89 | 41.65 | 41.86 | 27,656 | +0.32(+0.77%) |
Apr 28, 2011 | 41.69 | 42.09 | 41.25 | 41.53 | 305,758 | -0.23(-0.55%) |
Apr 27, 2011 | 41.45 | 41.81 | 41.04 | 41.77 | 57,870 | +0.58(+1.40%) |
Apr 26, 2011 | 41.19 | 41.26 | 41.02 | 41.19 | 46,416 | +0.07(+0.18%) |
Apr 25, 2011 | 41.07 | 41.12 | 40.84 | 41.12 | 42,946 | -0.10(-0.24%) |
Apr 21, 2011 | 41.07 | 41.28 | 40.96 | 41.22 | 149,426 | +0.04(+0.08%) |
Apr 20, 2011 | 40.69 | 41.29 | 40.60 | 41.18 | 141,822 | +0.91(+2.25%) |
Apr 19, 2011 | 39.87 | 40.62 | 39.78 | 40.27 | 87,576 | -0.22(-0.53%) |
Apr 18, 2011 | 40.57 | 40.67 | 40.24 | 40.49 | 144,428 | -0.55(-1.34%) |
Apr 15, 2011 | 40.70 | 41.20 | 40.61 | 41.04 | 118,076 | +0.39(+0.95%) |
Apr 14, 2011 | 40.45 | 40.77 | 40.41 | 40.65 | 63,794 | -0.02(-0.05%) |
Apr 13, 2011 | 40.48 | 40.80 | 40.03 | 40.67 | 83,524 | +0.65(+1.64%) |
Apr 12, 2011 | 40.78 | 40.81 | 39.74 | 40.02 | 401,994 | -0.91(-2.22%) |
Apr 11, 2011 | 41.73 | 41.85 | 40.91 | 40.93 | 184,234 | -1.12(-2.68%) |
Apr 08, 2011 | 41.27 | 42.05 | 41.10 | 42.05 | 117,186 | +1.42(+3.51%) |
Apr 07, 2011 | 40.37 | 40.69 | 40.27 | 40.63 | 44,696 | +0.16(+0.39%) |
Apr 06, 2011 | 40.78 | 40.90 | 40.30 | 40.47 | 83,220 | +0.09(+0.23%) |
Apr 05, 2011 | 40.33 | 40.74 | 40.28 | 40.38 | 421,362 | +0.27(+0.68%) |
Apr 04, 2011 | 39.67 | 40.22 | 39.66 | 40.10 | 177,964 | +0.67(+1.71%) |
Apr 01, 2011 | 38.96 | 39.49 | 38.77 | 39.43 | 446,478 | +0.52(+1.34%) |
Mar 31, 2011 | 38.84 | 38.97 | 38.74 | 38.91 | 94,662 | +0.71(+1.87%) |
Mar 30, 2011 | 38.26 | 38.34 | 38.05 | 38.20 | 25,454 | -0.04(-0.11%) |
Mar 29, 2011 | 37.98 | 38.38 | 37.95 | 38.24 | 85,116 | +0.20(+0.51%) |
Mar 28, 2011 | 38.09 | 38.48 | 38.05 | 38.05 | 62,576 | -0.43(-1.11%) |
Mar 25, 2011 | 38.36 | 38.51 | 38.31 | 38.47 | 38,878 | +0.07(+0.18%) |
Mar 24, 2011 | 38.15 | 38.47 | 38.07 | 38.40 | 320,690 | +0.12(+0.31%) |
Mar 23, 2011 | 38.36 | 38.60 | 38.25 | 38.28 | 413,878 | -0.21(-0.55%) |
Mar 22, 2011 | 38.09 | 38.51 | 37.90 | 38.49 | 67,692 | +0.40(+1.06%) |
Mar 21, 2011 | 38.34 | 38.35 | 38.09 | 38.09 | 85,516 | +0.14(+0.37%) |
Mar 18, 2011 | 37.79 | 38.16 | 37.58 | 37.95 | 516,680 | -0.22(-0.59%) |
Mar 17, 2011 | 37.57 | 38.28 | 37.52 | 38.17 | 361,532 | +1.32(+3.58%) |
Mar 16, 2011 | 36.61 | 37.16 | 36.55 | 36.85 | 213,386 | +0.67(+1.84%) |
Mar 15, 2011 | 36.66 | 37.73 | 36.05 | 36.19 | 227,312 | -1.55(-4.09%) |
Mar 14, 2011 | 37.76 | 37.88 | 37.45 | 37.73 | 128,280 | +0.12(+0.32%) |
Mar 11, 2011 | 37.61 | 38.02 | 37.55 | 37.62 | 155,222 | -0.55(-1.45%) |
Mar 10, 2011 | 38.13 | 38.62 | 37.70 | 38.17 | 179,454 | -0.31(-0.81%) |
Mar 09, 2011 | 38.19 | 38.57 | 38.10 | 38.48 | 229,188 | +0.97(+2.60%) |
Mar 08, 2011 | 37.80 | 37.80 | 37.35 | 37.51 | 215,670 | -0.57(-1.51%) |
Mar 07, 2011 | 39.00 | 39.00 | 38.08 | 38.08 | 232,034 | -0.45(-1.17%) |
Mar 04, 2011 | 38.44 | 38.69 | 38.37 | 38.53 | 125,132 | +0.37(+0.96%) |
Mar 03, 2011 | 38.08 | 38.24 | 37.75 | 38.16 | 283,764 | -0.52(-1.34%) |
Mar 02, 2011 | 38.48 | 39.09 | 38.23 | 38.68 | 206,630 | +0.06(+0.16%) |
Mar 01, 2011 | 37.58 | 38.62 | 37.58 | 38.62 | 202,472 | +1.46(+3.93%) |
Feb 28, 2011 | 37.31 | 37.52 | 36.16 | 37.16 | 212,982 | -0.13(-0.35%) |
Feb 25, 2011 | 37.15 | 37.41 | 36.84 | 37.29 | 114,462 | +0.67(+1.84%) |
Feb 24, 2011 | 38.18 | 38.20 | 36.35 | 36.62 | 306,118 | -0.56(-1.51%) |
Feb 23, 2011 | 36.16 | 37.24 | 36.13 | 37.17 | 398,612 | +1.86(+5.27%) |
Feb 22, 2011 | 35.67 | 35.67 | 35.13 | 35.31 | 194,918 | +1.08(+3.15%) |
Feb 18, 2011 | 33.66 | 34.33 | 33.60 | 34.23 | 74,052 | -0.07(-0.20%) |
Feb 17, 2011 | 34.59 | 34.62 | 34.07 | 34.30 | 105,014 | -0.27(-0.79%) |
Feb 16, 2011 | 34.50 | 34.58 | 34.01 | 34.58 | 62,232 | +0.77(+2.28%) |
Feb 15, 2011 | 34.14 | 34.38 | 33.69 | 33.81 | 19,750 | -0.47(-1.37%) |
Feb 14, 2011 | 33.98 | 34.59 | 33.98 | 34.28 | 39,166 | +0.68(+2.04%) |
Feb 11, 2011 | 33.98 | 34.01 | 33.49 | 33.60 | 40,090 | -0.17(-0.52%) |
Feb 10, 2011 | 33.84 | 33.88 | 33.60 | 33.77 | 19,900 | -0.28(-0.82%) |
Feb 09, 2011 | 33.62 | 34.05 | 33.59 | 34.05 | 23,148 | +0.57(+1.72%) |
Feb 08, 2011 | 33.02 | 33.54 | 32.95 | 33.48 | 21,800 | +0.29(+0.86%) |
Feb 07, 2011 | 33.44 | 33.45 | 33.07 | 33.19 | 24,988 | -0.13(-0.39%) |
Feb 04, 2011 | 34.09 | 34.10 | 33.28 | 33.32 | 43,420 | -0.59(-1.74%) |
Feb 03, 2011 | 36.98 | 36.98 | 33.84 | 33.91 | 49,826 | -0.25(-0.73%) |
Feb 02, 2011 | 33.93 | 34.20 | 33.82 | 34.16 | 92,350 | +0.36(+1.06%) |