Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 43.71 | 44.32 | 43.19 | 44.06 | 750,680 | +0.57(+1.32%) |
Apr 28, 2011 | 42.78 | 43.61 | 42.53 | 43.49 | 782,460 | +0.51(+1.20%) |
Apr 27, 2011 | 42.06 | 43.10 | 41.83 | 42.97 | 633,771 | +0.94(+2.25%) |
Apr 26, 2011 | 41.22 | 42.16 | 40.95 | 42.03 | 740,056 | +1.16(+2.85%) |
Apr 25, 2011 | 41.63 | 41.83 | 40.70 | 40.86 | 500,008 | -0.71(-1.70%) |
Apr 21, 2011 | 41.65 | 42.01 | 41.18 | 41.57 | 644,711 | +0.29(+0.69%) |
Apr 20, 2011 | 40.32 | 41.61 | 40.30 | 41.28 | 1,139,707 | +2.00(+5.10%) |
Apr 19, 2011 | 38.38 | 39.32 | 38.38 | 39.28 | 555,560 | +1.04(+2.72%) |
Apr 18, 2011 | 37.58 | 38.43 | 37.13 | 38.24 | 863,114 | -0.31(-0.82%) |
Apr 15, 2011 | 38.04 | 38.60 | 37.72 | 38.56 | 839,636 | +0.45(+1.18%) |
Apr 14, 2011 | 38.21 | 38.73 | 37.86 | 38.11 | 799,526 | -0.61(-1.58%) |
Apr 13, 2011 | 38.47 | 39.10 | 38.20 | 38.72 | 866,560 | +0.59(+1.55%) |
Apr 12, 2011 | 37.27 | 38.49 | 36.31 | 38.13 | 2,222,896 | +0.31(+0.83%) |
Apr 11, 2011 | 39.35 | 39.36 | 37.59 | 37.81 | 1,392,658 | -1.59(-4.04%) |
Apr 08, 2011 | 40.38 | 40.44 | 39.20 | 39.41 | 973,880 | -0.62(-1.55%) |
Apr 07, 2011 | 40.29 | 40.91 | 39.48 | 40.02 | 1,178,411 | -0.32(-0.80%) |
Apr 06, 2011 | 41.73 | 41.73 | 39.97 | 40.35 | 648,694 | -1.06(-2.56%) |
Apr 05, 2011 | 41.37 | 42.14 | 41.23 | 41.41 | 493,098 | -0.06(-0.14%) |
Apr 04, 2011 | 41.66 | 42.08 | 41.33 | 41.46 | 502,414 | +0.02(+0.05%) |
Apr 01, 2011 | 41.16 | 41.96 | 41.00 | 41.45 | 796,255 | +0.97(+2.40%) |
Mar 31, 2011 | 40.77 | 40.85 | 40.28 | 40.47 | 630,882 | -0.49(-1.19%) |
Mar 30, 2011 | 40.96 | 40.96 | 40.96 | 40.96 | 505,976 | +0.62(+1.54%) |
Mar 29, 2011 | 39.66 | 40.46 | 39.30 | 40.34 | 556,732 | +0.59(+1.49%) |
Mar 28, 2011 | 40.19 | 40.88 | 39.72 | 39.75 | 541,097 | -0.40(-1.00%) |
Mar 25, 2011 | 39.61 | 40.39 | 39.32 | 40.15 | 780,841 | +0.73(+1.86%) |
Mar 24, 2011 | 40.22 | 40.48 | 39.36 | 39.41 | 1,025,056 | -0.28(-0.70%) |
Mar 23, 2011 | 38.25 | 39.95 | 37.67 | 39.69 | 1,118,832 | +1.26(+3.27%) |
Mar 22, 2011 | 39.83 | 39.93 | 38.02 | 38.43 | 884,581 | -1.46(-3.66%) |
Mar 21, 2011 | 40.23 | 40.25 | 39.61 | 39.89 | 844,719 | +1.75(+4.60%) |
Mar 18, 2011 | 38.40 | 38.83 | 38.01 | 38.14 | 1,113,249 | +0.68(+1.81%) |
Mar 17, 2011 | 38.86 | 39.54 | 37.33 | 37.46 | 1,039,789 | -0.51(-1.36%) |
Mar 16, 2011 | 38.72 | 39.71 | 37.25 | 37.98 | 1,197,367 | -0.72(-1.87%) |
Mar 15, 2011 | 38.38 | 39.13 | 38.23 | 38.70 | 674,730 | -0.01(-0.02%) |
Mar 14, 2011 | 38.36 | 41.17 | 37.78 | 38.71 | 1,023,704 | -0.29(-0.73%) |
Mar 11, 2011 | 37.50 | 39.20 | 37.18 | 39.00 | 1,178,545 | +0.83(+2.17%) |
Mar 10, 2011 | 38.23 | 38.84 | 37.59 | 38.17 | 1,098,356 | -0.99(-2.53%) |
Mar 09, 2011 | 38.69 | 39.61 | 38.68 | 39.16 | 910,588 | +0.21(+0.54%) |
Mar 08, 2011 | 37.40 | 39.12 | 37.26 | 38.95 | 907,392 | +1.53(+4.08%) |
Mar 07, 2011 | 38.99 | 39.31 | 37.13 | 37.42 | 856,279 | -1.48(-3.80%) |
Mar 04, 2011 | 38.63 | 38.92 | 38.14 | 38.90 | 849,564 | +0.20(+0.52%) |
Mar 03, 2011 | 38.80 | 39.31 | 38.52 | 38.70 | 1,113,686 | +0.55(+1.45%) |
Mar 02, 2011 | 37.22 | 38.60 | 37.22 | 38.15 | 1,210,323 | +0.88(+2.35%) |
Mar 01, 2011 | 38.05 | 38.61 | 36.76 | 37.27 | 687,182 | -0.75(-1.98%) |
Feb 28, 2011 | 38.83 | 38.90 | 37.07 | 38.02 | 1,111,642 | -0.31(-0.80%) |
Feb 25, 2011 | 38.46 | 38.71 | 37.91 | 38.33 | 1,214,894 | +0.13(+0.35%) |
Feb 24, 2011 | 38.15 | 39.01 | 37.41 | 38.19 | 1,102,359 | -0.02(-0.05%) |
Feb 23, 2011 | 39.99 | 40.21 | 37.55 | 38.21 | 872,972 | -1.58(-3.98%) |
Feb 22, 2011 | 40.78 | 41.27 | 39.60 | 39.80 | 938,449 | -1.89(-4.53%) |
Feb 18, 2011 | 41.88 | 41.90 | 41.24 | 41.68 | 556,533 | +0.05(+0.11%) |
Feb 17, 2011 | 41.57 | 41.84 | 41.10 | 41.64 | 602,251 | -0.20(-0.48%) |
Feb 16, 2011 | 41.45 | 41.92 | 41.18 | 41.84 | 432,379 | +0.76(+1.86%) |
Feb 15, 2011 | 41.36 | 41.60 | 40.81 | 41.07 | 476,452 | -0.51(-1.22%) |
Feb 14, 2011 | 41.27 | 42.17 | 40.87 | 41.58 | 602,854 | +0.34(+0.83%) |
Feb 11, 2011 | 39.83 | 41.53 | 39.83 | 41.24 | 652,194 | +1.01(+2.51%) |
Feb 10, 2011 | 39.09 | 40.49 | 38.78 | 40.23 | 780,230 | +0.80(+2.03%) |
Feb 09, 2011 | 39.75 | 40.51 | 39.29 | 39.42 | 1,214,205 | -0.74(-1.85%) |
Feb 08, 2011 | 38.92 | 40.19 | 38.92 | 40.17 | 1,231,796 | +1.12(+2.88%) |
Feb 07, 2011 | 37.86 | 39.46 | 37.78 | 39.04 | 1,069,875 | +1.10(+2.89%) |
Feb 04, 2011 | 36.82 | 38.47 | 36.82 | 37.95 | 1,516,407 | +1.24(+3.38%) |
Feb 03, 2011 | 35.96 | 37.34 | 34.54 | 36.71 | 4,688,075 | -0.87(-2.31%) |
Feb 02, 2011 | 39.99 | 39.99 | 37.11 | 37.57 | 3,157,730 | -2.56(-6.37%) |