Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 38.59 | 39.04 | 38.00 | 38.94 | 485,059 | +0.39(+1.01%) |
Apr 28, 2011 | 37.68 | 38.97 | 37.68 | 38.55 | 605,501 | -0.30(-0.77%) |
Apr 27, 2011 | 38.65 | 38.88 | 38.31 | 38.85 | 421,213 | +0.17(+0.44%) |
Apr 26, 2011 | 38.64 | 38.79 | 38.55 | 38.68 | 432,992 | +0.01(+0.03%) |
Apr 25, 2011 | 38.73 | 38.74 | 38.45 | 38.67 | 571,763 | -0.08(-0.21%) |
Apr 21, 2011 | 38.64 | 39.00 | 38.42 | 38.75 | 271,661 | +0.24(+0.62%) |
Apr 20, 2011 | 37.83 | 38.70 | 38.20 | 38.51 | 271,495 | +0.68(+1.80%) |
Apr 19, 2011 | 37.72 | 38.13 | 37.59 | 37.83 | 203,795 | -0.06(-0.16%) |
Apr 18, 2011 | 38.01 | 38.01 | 37.63 | 37.89 | 202,836 | -0.38(-0.99%) |
Apr 15, 2011 | 37.99 | 38.42 | 37.89 | 38.27 | 197,784 | +0.24(+0.63%) |
Apr 14, 2011 | 37.67 | 38.07 | 37.66 | 38.03 | 329,091 | +0.10(+0.26%) |
Apr 13, 2011 | 37.81 | 38.10 | 37.48 | 37.93 | 430,955 | +0.34(+0.90%) |
Apr 12, 2011 | 38.25 | 38.30 | 37.37 | 37.59 | 1,177,817 | -0.92(-2.39%) |
Apr 11, 2011 | 39.18 | 39.18 | 38.49 | 38.51 | 349,406 | -0.83(-2.11%) |
Apr 08, 2011 | 38.95 | 39.37 | 38.78 | 39.34 | 915,956 | +0.88(+2.29%) |
Apr 07, 2011 | 38.22 | 38.50 | 38.08 | 38.46 | 537,970 | +0.28(+0.73%) |
Apr 06, 2011 | 38.45 | 38.54 | 38.09 | 38.18 | 513,731 | +0.09(+0.24%) |
Apr 05, 2011 | 38.12 | 38.25 | 38.00 | 38.09 | 356,705 | -0.05(-0.13%) |
Apr 04, 2011 | 37.82 | 38.18 | 37.82 | 38.14 | 522,599 | +0.37(+0.98%) |
Apr 01, 2011 | 37.36 | 37.86 | 37.31 | 37.77 | 332,075 | +0.42(+1.12%) |
Mar 31, 2011 | 37.22 | 37.50 | 37.21 | 37.35 | 2,044,269 | +0.61(+1.66%) |
Mar 30, 2011 | 36.84 | 36.88 | 36.55 | 36.74 | 2,022,415 | -0.10(-0.27%) |
Mar 29, 2011 | 36.63 | 36.91 | 36.52 | 36.84 | 214,246 | +0.18(+0.49%) |
Mar 28, 2011 | 36.75 | 36.93 | 36.59 | 36.66 | 364,247 | -0.47(-1.27%) |
Mar 25, 2011 | 37.08 | 37.22 | 36.97 | 37.13 | 344,910 | +0.08(+0.22%) |
Mar 24, 2011 | 36.97 | 37.24 | 36.87 | 37.05 | 502,575 | +0.01(+0.03%) |
Mar 23, 2011 | 36.98 | 37.19 | 36.93 | 37.04 | 187,939 | +0.09(+0.23%) |
Mar 22, 2011 | 36.49 | 36.97 | 36.39 | 36.95 | 288,809 | +0.39(+1.08%) |
Mar 21, 2011 | 36.75 | 36.77 | 36.42 | 36.56 | 393,672 | -0.04(-0.11%) |
Mar 18, 2011 | 36.41 | 36.68 | 36.25 | 36.60 | 284,895 | +0.11(+0.30%) |
Mar 17, 2011 | 35.96 | 36.56 | 35.90 | 36.49 | 403,304 | +1.06(+2.99%) |
Mar 16, 2011 | 35.46 | 35.86 | 35.12 | 35.43 | 605,159 | +0.26(+0.74%) |
Mar 15, 2011 | 35.33 | 36.50 | 34.99 | 35.17 | 676,130 | -1.33(-3.64%) |
Mar 14, 2011 | 36.37 | 36.51 | 36.15 | 36.50 | 407,602 | +0.06(+0.16%) |
Mar 11, 2011 | 36.19 | 36.62 | 36.15 | 36.44 | 269,819 | -0.41(-1.11%) |
Mar 10, 2011 | 37.04 | 37.20 | 36.46 | 36.85 | 381,257 | -0.46(-1.23%) |
Mar 09, 2011 | 37.61 | 37.64 | 37.17 | 37.31 | 189,856 | +0.08(+0.21%) |
Mar 08, 2011 | 37.49 | 37.49 | 37.10 | 37.23 | 423,700 | -0.34(-0.90%) |
Mar 07, 2011 | 38.04 | 38.16 | 37.53 | 37.57 | 528,726 | -0.28(-0.74%) |
Mar 04, 2011 | 37.56 | 37.89 | 37.51 | 37.85 | 423,312 | +0.58(+1.56%) |
Mar 03, 2011 | 37.11 | 37.32 | 36.97 | 37.27 | 1,364,862 | -0.03(-0.08%) |
Mar 02, 2011 | 37.01 | 37.39 | 36.85 | 37.30 | 902,632 | +0.33(+0.89%) |
Mar 01, 2011 | 36.39 | 36.98 | 36.37 | 36.97 | 1,201,246 | +0.88(+2.44%) |
Feb 28, 2011 | 36.23 | 36.41 | 36.09 | 36.09 | 7,144,628 | -0.13(-0.36%) |
Feb 25, 2011 | 35.89 | 36.33 | 35.66 | 36.22 | 628,470 | +0.62(+1.74%) |
Feb 24, 2011 | 36.37 | 36.50 | 35.45 | 35.60 | 404,086 | -0.55(-1.52%) |
Feb 23, 2011 | 35.61 | 36.30 | 35.51 | 36.15 | 1,463,261 | +0.89(+2.52%) |
Feb 22, 2011 | 35.49 | 35.77 | 35.01 | 35.26 | 416,773 | +0.50(+1.44%) |
Feb 18, 2011 | 34.64 | 35.00 | 34.50 | 34.76 | 377,429 | -0.12(-0.34%) |
Feb 17, 2011 | 34.67 | 34.90 | 34.61 | 34.88 | 424,364 | +0.26(+0.75%) |
Feb 16, 2011 | 34.52 | 34.72 | 34.36 | 34.62 | 266,512 | +0.29(+0.84%) |
Feb 15, 2011 | 34.68 | 34.72 | 34.14 | 34.33 | 430,171 | -0.36(-1.04%) |
Feb 14, 2011 | 34.65 | 35.00 | 34.61 | 34.69 | 189,993 | +0.14(+0.41%) |
Feb 11, 2011 | 34.71 | 34.79 | 34.38 | 34.55 | 557,318 | -0.26(-0.75%) |
Feb 10, 2011 | 34.76 | 34.98 | 34.65 | 34.81 | 301,214 | -0.12(-0.34%) |
Feb 09, 2011 | 34.77 | 35.00 | 34.60 | 34.93 | 803,489 | +0.23(+0.66%) |
Feb 08, 2011 | 34.39 | 34.80 | 34.32 | 34.70 | 768,115 | +0.16(+0.46%) |
Feb 07, 2011 | 34.86 | 34.92 | 34.51 | 34.54 | 286,987 | -0.28(-0.80%) |
Feb 04, 2011 | 35.34 | 35.40 | 34.64 | 34.82 | 679,885 | -0.37(-1.05%) |
Feb 03, 2011 | 35.49 | 35.50 | 35.10 | 35.19 | 694,580 | -0.24(-0.68%) |
Feb 02, 2011 | 35.29 | 35.46 | 35.15 | 35.43 | 261,689 | +0.26(+0.74%) |