Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 38.87 | 39.04 | 37.01 | 38.09 | 133,352 | -0.66(-1.69%) |
Apr 28, 2011 | 38.31 | 40.13 | 37.73 | 38.75 | 176,346 | +1.34(+3.58%) |
Apr 27, 2011 | 37.39 | 37.61 | 35.90 | 37.41 | 96,298 | +0.15(+0.39%) |
Apr 26, 2011 | 36.17 | 37.61 | 35.84 | 37.26 | 116,918 | +1.23(+3.42%) |
Apr 25, 2011 | 36.59 | 36.60 | 35.57 | 36.03 | 60,726 | -0.60(-1.64%) |
Apr 21, 2011 | 36.69 | 36.69 | 36.00 | 36.63 | 77,077 | +0.16(+0.43%) |
Apr 20, 2011 | 35.91 | 36.58 | 35.58 | 36.48 | 63,899 | +1.01(+2.85%) |
Apr 19, 2011 | 35.40 | 35.56 | 34.86 | 35.46 | 69,323 | +0.30(+0.86%) |
Apr 18, 2011 | 35.65 | 35.86 | 35.12 | 35.16 | 92,498 | -0.97(-2.68%) |
Apr 15, 2011 | 35.55 | 36.48 | 35.55 | 36.13 | 87,102 | +0.43(+1.20%) |
Apr 14, 2011 | 34.88 | 35.96 | 34.52 | 35.70 | 81,852 | +0.97(+2.78%) |
Apr 13, 2011 | 35.57 | 35.98 | 34.16 | 34.73 | 106,000 | -0.56(-1.58%) |
Apr 12, 2011 | 36.34 | 36.69 | 34.82 | 35.29 | 95,291 | -1.41(-3.85%) |
Apr 11, 2011 | 37.00 | 37.40 | 36.11 | 36.70 | 99,959 | -0.32(-0.86%) |
Apr 08, 2011 | 37.77 | 38.13 | 36.95 | 37.02 | 57,019 | -0.86(-2.26%) |
Apr 07, 2011 | 37.79 | 38.29 | 37.40 | 37.88 | 109,129 | +0.27(+0.73%) |
Apr 06, 2011 | 37.58 | 37.86 | 37.36 | 37.61 | 65,189 | +0.05(+0.12%) |
Apr 05, 2011 | 37.08 | 38.24 | 37.08 | 37.56 | 104,387 | +0.35(+0.93%) |
Apr 04, 2011 | 37.41 | 37.48 | 36.95 | 37.21 | 79,116 | -0.02(-0.05%) |
Apr 01, 2011 | 37.35 | 37.47 | 36.81 | 37.23 | 137,929 | +0.02(+0.05%) |
Mar 31, 2011 | 37.09 | 37.49 | 36.90 | 37.21 | 94,830 | -0.01(-0.02%) |
Mar 30, 2011 | 37.37 | 37.84 | 36.47 | 37.22 | 126,253 | +0.01(+0.02%) |
Mar 29, 2011 | 36.97 | 37.54 | 36.94 | 37.21 | 88,130 | +0.15(+0.39%) |
Mar 28, 2011 | 36.94 | 37.77 | 36.61 | 37.07 | 121,159 | +0.16(+0.44%) |
Mar 25, 2011 | 37.91 | 38.65 | 36.82 | 36.90 | 124,239 | -0.74(-1.96%) |
Mar 24, 2011 | 37.97 | 38.30 | 37.18 | 37.64 | 78,503 | +0.13(+0.34%) |
Mar 23, 2011 | 37.46 | 38.23 | 36.83 | 37.52 | 94,913 | +0.05(+0.12%) |
Mar 22, 2011 | 38.31 | 38.32 | 36.80 | 37.47 | 117,708 | -0.60(-1.58%) |
Mar 21, 2011 | 36.18 | 38.10 | 36.18 | 38.07 | 198,453 | +2.02(+5.59%) |
Mar 18, 2011 | 36.24 | 37.38 | 35.66 | 36.06 | 839,345 | -0.01(-0.03%) |
Mar 17, 2011 | 36.31 | 36.48 | 35.56 | 36.07 | 100,950 | +0.28(+0.79%) |
Mar 16, 2011 | 36.13 | 36.59 | 35.34 | 35.78 | 128,970 | -0.59(-1.63%) |
Mar 15, 2011 | 36.64 | 37.20 | 36.27 | 36.38 | 174,755 | +0.11(+0.30%) |
Mar 14, 2011 | 35.93 | 37.03 | 35.12 | 36.27 | 139,979 | -0.18(-0.50%) |
Mar 11, 2011 | 18242 | 38.31 | 35.82 | 36.45 | 156,252 | -0.62(-1.67%) |
Mar 10, 2011 | 18242 | 38.30 | 36.00 | 37.07 | 178,092 | -1.11(-2.91%) |
Mar 09, 2011 | 40.57 | 40.57 | 37.57 | 38.18 | 172,391 | -2.36(-5.83%) |