Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 39.78 | 40.37 | 39.60 | 39.90 | 1,594,235 | +0.09(+0.23%) |
Apr 28, 2011 | 38.77 | 39.97 | 38.70 | 39.81 | 985,504 | +0.93(+2.39%) |
Apr 27, 2011 | 38.59 | 38.94 | 38.59 | 38.88 | 323,020 | +0.23(+0.60%) |
Apr 26, 2011 | 38.24 | 38.67 | 38.17 | 38.65 | 399,609 | +0.37(+0.97%) |
Apr 25, 2011 | 38.00 | 38.47 | 38.00 | 38.28 | 272,478 | +0.22(+0.58%) |
Apr 21, 2011 | 38.21 | 38.39 | 38.00 | 38.06 | 207,861 | -0.12(-0.31%) |
Apr 20, 2011 | 37.53 | 38.33 | 37.53 | 38.18 | 345,410 | +0.93(+2.50%) |
Apr 19, 2011 | 37.68 | 37.79 | 37.09 | 37.25 | 414,652 | -0.33(-0.88%) |
Apr 18, 2011 | 38.10 | 38.10 | 37.49 | 37.58 | 414,191 | -0.72(-1.88%) |
Apr 15, 2011 | 38.54 | 38.55 | 38.13 | 38.30 | 364,771 | -0.15(-0.39%) |
Apr 14, 2011 | 38.50 | 38.81 | 38.44 | 38.45 | 761,902 | -0.15(-0.39%) |
Apr 13, 2011 | 38.71 | 39.04 | 38.55 | 38.60 | 1,200,168 | -0.10(-0.26%) |
Apr 12, 2011 | 38.68 | 39.04 | 38.51 | 38.70 | 318,626 | -0.25(-0.64%) |
Apr 11, 2011 | 39.29 | 39.36 | 38.79 | 38.95 | 326,738 | -0.40(-1.02%) |
Apr 08, 2011 | 39.26 | 39.63 | 39.20 | 39.35 | 380,180 | +0.13(+0.33%) |
Apr 07, 2011 | 39.11 | 39.40 | 38.96 | 39.22 | 402,787 | +0.01(+0.03%) |
Apr 06, 2011 | 39.01 | 39.42 | 39.00 | 39.21 | 285,773 | +0.23(+0.59%) |
Apr 05, 2011 | 38.97 | 39.12 | 38.71 | 38.98 | 475,493 | -0.01(-0.03%) |
Apr 04, 2011 | 38.89 | 39.12 | 38.65 | 38.99 | 415,890 | +0.19(+0.49%) |
Apr 01, 2011 | 38.43 | 39.03 | 38.28 | 38.80 | 390,649 | +0.47(+1.23%) |
Mar 31, 2011 | 37.67 | 38.41 | 37.63 | 38.33 | 378,561 | +0.62(+1.64%) |
Mar 30, 2011 | 37.27 | 37.95 | 37.21 | 37.71 | 483,805 | +0.61(+1.64%) |
Mar 29, 2011 | 36.90 | 37.19 | 36.57 | 37.10 | 606,235 | +0.28(+0.76%) |
Mar 28, 2011 | 37.29 | 37.34 | 36.73 | 36.82 | 672,426 | -0.46(-1.23%) |
Mar 25, 2011 | 37.44 | 37.53 | 37.04 | 37.28 | 275,261 | -0.01(-0.03%) |
Mar 24, 2011 | 37.27 | 37.57 | 37.06 | 37.29 | 267,165 | +0.07(+0.19%) |
Mar 23, 2011 | 36.70 | 37.33 | 36.62 | 37.22 | 394,340 | +0.31(+0.84%) |
Mar 22, 2011 | 36.69 | 37.10 | 36.56 | 36.91 | 363,392 | +0.18(+0.49%) |
Mar 21, 2011 | 36.63 | 36.77 | 36.56 | 36.73 | 556,722 | +0.65(+1.80%) |
Mar 18, 2011 | 35.90 | 36.25 | 35.86 | 36.08 | 700,648 | +0.37(+1.04%) |
Mar 17, 2011 | 35.50 | 35.84 | 35.30 | 35.71 | 457,749 | +0.47(+1.33%) |
Mar 16, 2011 | 35.16 | 35.91 | 35.16 | 35.24 | 678,734 | -0.24(-0.68%) |
Mar 15, 2011 | 35.41 | 36.14 | 35.35 | 35.48 | 511,399 | -0.66(-1.83%) |
Mar 14, 2011 | 35.90 | 36.33 | 35.65 | 36.14 | 429,897 | +0.10(+0.28%) |
Mar 11, 2011 | 35.60 | 36.14 | 35.40 | 36.04 | 330,462 | +0.33(+0.92%) |
Mar 10, 2011 | 36.24 | 36.29 | 35.68 | 35.71 | 451,966 | -0.60(-1.65%) |
Mar 09, 2011 | 35.56 | 36.42 | 35.36 | 36.31 | 802,288 | +0.57(+1.59%) |
Mar 08, 2011 | 35.05 | 35.81 | 34.92 | 35.74 | 803,518 | +0.74(+2.11%) |
Mar 07, 2011 | 34.74 | 35.04 | 34.74 | 35.00 | 1,295,922 | +0.20(+0.57%) |
Mar 04, 2011 | 34.90 | 35.02 | 34.40 | 34.80 | 821,628 | +0.06(+0.17%) |
Mar 03, 2011 | 34.23 | 35.23 | 34.23 | 34.74 | 1,564,660 | +1.25(+3.73%) |
Mar 02, 2011 | 33.32 | 33.82 | 33.27 | 33.49 | 648,182 | +0.09(+0.27%) |
Mar 01, 2011 | 32.98 | 33.71 | 32.96 | 33.40 | 624,076 | +0.41(+1.24%) |
Feb 28, 2011 | 33.27 | 33.58 | 32.72 | 32.99 | 705,883 | -0.29(-0.87%) |
Feb 25, 2011 | 33.11 | 33.41 | 32.63 | 33.28 | 1,265,248 | +0.13(+0.39%) |
Feb 24, 2011 | 34.65 | 35.73 | 33.03 | 33.15 | 2,761,820 | -2.58(-7.22%) |
Feb 23, 2011 | 36.20 | 36.40 | 35.59 | 35.73 | 686,484 | -0.52(-1.43%) |
Feb 22, 2011 | 36.50 | 36.57 | 36.10 | 36.25 | 468,391 | -0.41(-1.12%) |
Feb 18, 2011 | 36.68 | 37.00 | 36.43 | 36.66 | 504,048 | +0.02(+0.05%) |
Feb 17, 2011 | 37.15 | 37.30 | 36.63 | 36.64 | 536,184 | -0.69(-1.85%) |
Feb 16, 2011 | 37.13 | 37.46 | 37.06 | 37.33 | 334,474 | +0.26(+0.70%) |
Feb 15, 2011 | 37.48 | 37.48 | 36.99 | 37.07 | 256,450 | -0.45(-1.20%) |
Feb 14, 2011 | 37.28 | 37.83 | 37.19 | 37.52 | 174,183 | +0.28(+0.75%) |
Feb 11, 2011 | 37.15 | 37.38 | 37.02 | 37.24 | 118,997 | +0.09(+0.24%) |
Feb 10, 2011 | 36.94 | 37.21 | 36.77 | 37.15 | 177,420 | +0.12(+0.32%) |
Feb 09, 2011 | 37.00 | 37.13 | 36.94 | 37.03 | 280,346 | -0.02(-0.05%) |
Feb 08, 2011 | 37.00 | 37.25 | 36.60 | 37.05 | 544,886 | +0.11(+0.30%) |
Feb 07, 2011 | 36.50 | 37.02 | 36.45 | 36.94 | 295,252 | +0.32(+0.87%) |
Feb 04, 2011 | 36.56 | 36.65 | 36.30 | 36.62 | 508,701 | +0.09(+0.25%) |
Feb 03, 2011 | 36.38 | 36.71 | 36.00 | 36.53 | 475,434 | +0.08(+0.22%) |
Feb 02, 2011 | 36.75 | 37.31 | 36.38 | 36.45 | 342,090 | -0.39(-1.06%) |