Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 37.94 | 38.18 | 37.94 | 38.18 | 6,146 | +0.08(+0.21%) |
Apr 28, 2011 | 38.11 | 38.11 | 37.77 | 38.10 | 5,468 | +0.63(+1.68%) |
Apr 27, 2011 | 37.19 | 37.57 | 37.07 | 37.47 | 6,591 | +0.32(+0.86%) |
Apr 26, 2011 | 37.04 | 37.30 | 37.03 | 37.15 | 6,440 | -0.10(-0.27%) |
Apr 25, 2011 | 37.23 | 37.52 | 37.21 | 37.25 | 6,780 | -0.74(-1.95%) |
Apr 21, 2011 | 38.03 | 38.30 | 37.99 | 37.99 | 4,527 | +0.02(+0.05%) |
Apr 20, 2011 | 37.35 | 37.97 | 37.35 | 37.97 | 21,501 | +1.15(+3.12%) |
Apr 19, 2011 | 37.11 | 37.11 | 36.81 | 36.82 | 5,407 | -0.34(-0.91%) |
Apr 18, 2011 | 37.17 | 37.27 | 37.11 | 37.16 | 16,600 | +0.11(+0.30%) |
Apr 15, 2011 | 36.98 | 37.18 | 36.98 | 37.05 | 6,420 | +0.03(+0.08%) |
Apr 14, 2011 | 37.04 | 37.22 | 37.00 | 37.02 | 2,745 | -0.09(-0.24%) |
Apr 13, 2011 | 37.10 | 37.21 | 37.10 | 37.11 | 4,645 | +0.01(+0.03%) |
Apr 12, 2011 | 37.06 | 37.30 | 37.06 | 37.10 | 3,199 | +0.41(+1.12%) |
Apr 11, 2011 | 36.91 | 37.14 | 36.69 | 36.69 | 9,639 | -0.22(-0.60%) |
Apr 08, 2011 | 36.88 | 37.21 | 36.87 | 36.91 | 80,180 | +0.54(+1.48%) |
Apr 07, 2011 | 36.58 | 37.00 | 36.35 | 36.37 | 6,317 | -0.33(-0.90%) |
Apr 06, 2011 | 36.67 | 36.96 | 36.67 | 36.70 | 5,202 | -0.60(-1.61%) |
Apr 05, 2011 | 37.17 | 37.49 | 37.17 | 37.30 | 6,961 | -0.40(-1.06%) |
Apr 04, 2011 | 37.46 | 37.77 | 37.46 | 37.70 | 7,986 | +0.88(+2.39%) |
Apr 01, 2011 | 36.60 | 37.05 | 36.60 | 36.82 | 5,630 | +0.01(+0.03%) |
Mar 31, 2011 | 36.98 | 37.24 | 36.81 | 36.81 | 5,541 | -0.31(-0.84%) |
Mar 30, 2011 | 37.12 | 37.12 | 37.12 | 37.12 | 11,275 | +0.49(+1.34%) |
Mar 29, 2011 | 36.34 | 36.80 | 36.34 | 36.63 | 6,400 | -0.07(-0.19%) |
Mar 28, 2011 | 37.32 | 37.38 | 36.70 | 36.70 | 7,283 | -0.96(-2.55%) |
Mar 25, 2011 | 37.78 | 37.99 | 37.66 | 37.66 | 5,305 | +0.02(+0.05%) |
Mar 24, 2011 | 37.30 | 37.64 | 37.30 | 37.64 | 6,664 | +0.49(+1.32%) |
Mar 23, 2011 | 36.70 | 37.15 | 36.70 | 37.15 | 4,577 | +0.33(+0.90%) |
Mar 22, 2011 | 36.89 | 37.19 | 36.82 | 36.82 | 88,765 | +0.22(+0.60%) |
Mar 21, 2011 | 36.60 | 36.89 | 36.60 | 36.60 | 2,798 | +0.40(+1.10%) |
Mar 18, 2011 | 36.03 | 36.43 | 36.03 | 36.20 | 6,296 | -0.15(-0.41%) |
Mar 17, 2011 | 36.52 | 36.99 | 36.35 | 36.35 | 7,841 | +2.10(+6.13%) |
Mar 16, 2011 | 35.66 | 36.15 | 34.12 | 34.25 | 6,703 | -3.75(-9.87%) |
Mar 15, 2011 | 37.00 | 38.00 | 36.35 | 38.00 | 8,180 | +0.33(+0.88%) |
Mar 14, 2011 | 38.08 | 38.15 | 37.67 | 37.67 | 7,189 | -0.03(-0.08%) |
Mar 11, 2011 | 37.81 | 38.35 | 37.70 | 37.70 | 29,963 | -0.27(-0.71%) |
Mar 10, 2011 | 38.17 | 38.44 | 37.97 | 37.97 | 21,963 | -0.53(-1.38%) |
Mar 09, 2011 | 38.52 | 38.52 | 38.34 | 38.50 | 12,169 | -0.05(-0.13%) |
Mar 08, 2011 | 38.58 | 38.67 | 38.50 | 38.55 | 4,271 | +0.27(+0.71%) |
Mar 07, 2011 | 38.44 | 38.94 | 38.28 | 38.28 | 24,429 | -0.12(-0.31%) |
Mar 04, 2011 | 38.63 | 38.90 | 38.31 | 38.40 | 8,712 | -0.38(-0.98%) |
Mar 03, 2011 | 38.53 | 39.00 | 38.53 | 38.78 | 9,726 | +0.44(+1.15%) |
Mar 02, 2011 | 38.85 | 38.85 | 38.33 | 38.34 | 7,005 | -0.62(-1.59%) |
Mar 01, 2011 | 39.14 | 39.53 | 38.96 | 38.96 | 14,251 | -0.07(-0.18%) |
Feb 28, 2011 | 39.06 | 39.39 | 39.03 | 39.03 | 5,941 | -0.06(-0.15%) |
Feb 25, 2011 | 39.07 | 39.37 | 39.07 | 39.09 | 5,649 | -0.02(-0.05%) |
Feb 24, 2011 | 39.18 | 39.30 | 39.11 | 39.11 | 9,150 | +0.61(+1.58%) |
Feb 23, 2011 | 39.35 | 39.35 | 38.50 | 38.50 | 10,672 | -0.62(-1.58%) |
Feb 22, 2011 | 39.27 | 39.51 | 39.12 | 39.12 | 5,722 | -0.36(-0.91%) |
Feb 18, 2011 | 39.35 | 39.80 | 39.35 | 39.48 | 9,907 | -0.12(-0.30%) |
Feb 17, 2011 | 39.47 | 39.80 | 39.47 | 39.60 | 11,594 | +0.65(+1.67%) |
Feb 16, 2011 | 38.66 | 39.09 | 38.66 | 38.95 | 13,055 | +0.55(+1.43%) |
Feb 15, 2011 | 39.34 | 39.37 | 38.10 | 38.40 | 21,770 | -1.17(-2.96%) |
Feb 14, 2011 | 39.28 | 39.58 | 39.28 | 39.57 | 6,115 | +0.27(+0.69%) |
Feb 11, 2011 | 38.93 | 39.50 | 38.93 | 39.30 | 6,068 | +0.15(+0.38%) |
Feb 10, 2011 | 39.18 | 39.41 | 39.10 | 39.15 | 8,559 | -0.52(-1.31%) |
Feb 09, 2011 | 39.80 | 39.80 | 39.38 | 39.67 | 10,946 | +0.41(+1.04%) |
Feb 08, 2011 | 39.70 | 39.70 | 39.26 | 39.26 | 7,112 | -0.09(-0.23%) |
Feb 07, 2011 | 39.16 | 39.63 | 39.16 | 39.35 | 11,221 | -0.15(-0.38%) |
Feb 04, 2011 | 39.59 | 39.70 | 39.38 | 39.50 | 13,415 | +0.10(+0.25%) |
Feb 03, 2011 | 39.19 | 39.59 | 39.01 | 39.40 | 11,841 | +0.85(+2.20%) |
Feb 02, 2011 | 38.60 | 38.72 | 38.44 | 38.55 | 6,392 | +0.15(+0.39%) |