Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 38.52 | 38.64 | 38.42 | 38.58 | 285,251 | +0.11(+0.30%) |
Apr 28, 2011 | 38.23 | 38.49 | 38.22 | 38.46 | 1,060,761 | +0.13(+0.34%) |
Apr 27, 2011 | 38.08 | 38.37 | 37.85 | 38.33 | 1,369,599 | +0.39(+1.02%) |
Apr 26, 2011 | 37.71 | 37.98 | 37.63 | 37.94 | 1,034,411 | +0.37(+0.99%) |
Apr 25, 2011 | 37.62 | 37.67 | 37.42 | 37.57 | 249,321 | -0.08(-0.20%) |
Apr 21, 2011 | 37.71 | 37.71 | 37.50 | 37.65 | 118,833 | +0.26(+0.69%) |
Apr 20, 2011 | 37.31 | 37.44 | 37.30 | 37.39 | 405,622 | +0.65(+1.76%) |
Apr 19, 2011 | 36.67 | 36.76 | 36.54 | 36.74 | 735,054 | +0.30(+0.84%) |
Apr 18, 2011 | 36.53 | 36.55 | 36.02 | 36.44 | 219,955 | -0.53(-1.42%) |
Apr 15, 2011 | 36.97 | 37.06 | 36.82 | 36.96 | 105,757 | -0.04(-0.10%) |
Apr 14, 2011 | 36.69 | 37.01 | 36.68 | 37.00 | 675,326 | +0.05(+0.12%) |
Apr 13, 2011 | 37.13 | 37.19 | 36.77 | 36.95 | 687,247 | +0.12(+0.33%) |
Apr 12, 2011 | 37.04 | 37.04 | 36.69 | 36.83 | 186,966 | -0.33(-0.88%) |
Apr 11, 2011 | 37.34 | 37.50 | 37.09 | 37.16 | 584,480 | -0.17(-0.45%) |
Apr 08, 2011 | 37.52 | 37.67 | 37.21 | 37.33 | 377,202 | +0.06(+0.16%) |
Apr 07, 2011 | 37.40 | 37.46 | 37.14 | 37.27 | 249,593 | -0.14(-0.39%) |
Apr 06, 2011 | 37.46 | 37.59 | 37.30 | 37.41 | 101,489 | +0.19(+0.51%) |
Apr 05, 2011 | 37.08 | 37.33 | 37.00 | 37.22 | 461,221 | +0.03(+0.08%) |
Apr 04, 2011 | 37.22 | 37.29 | 37.11 | 37.19 | 1,920,284 | +0.11(+0.29%) |
Apr 01, 2011 | 36.89 | 37.22 | 36.89 | 37.08 | 1,371,827 | +0.28(+0.77%) |
Mar 31, 2011 | 36.91 | 36.91 | 36.71 | 36.80 | 1,298,058 | -0.05(-0.12%) |
Mar 30, 2011 | 36.85 | 36.95 | 36.71 | 36.85 | 1,335,982 | +0.30(+0.83%) |
Mar 29, 2011 | 36.23 | 36.54 | 36.11 | 36.54 | 120,288 | +0.30(+0.82%) |
Mar 28, 2011 | 36.45 | 36.57 | 36.23 | 36.25 | 408,637 | -0.11(-0.29%) |
Mar 25, 2011 | 36.54 | 36.61 | 36.33 | 36.35 | 729,311 | -0.19(-0.52%) |
Mar 24, 2011 | 36.38 | 36.62 | 36.16 | 36.54 | 641,279 | +0.40(+1.09%) |
Mar 23, 2011 | 36.02 | 36.30 | 35.80 | 36.15 | 497,890 | +0.03(+0.08%) |
Mar 22, 2011 | 36.03 | 36.16 | 35.98 | 36.12 | 773,076 | +0.05(+0.13%) |
Mar 21, 2011 | 36.07 | 36.13 | 35.77 | 36.07 | 467,914 | +0.62(+1.74%) |
Mar 18, 2011 | 35.46 | 35.62 | 35.31 | 35.46 | 725,855 | +0.41(+1.17%) |
Mar 17, 2011 | 35.27 | 35.39 | 34.87 | 35.04 | 961,652 | +0.54(+1.57%) |
Mar 16, 2011 | 35.28 | 35.28 | 34.17 | 34.50 | 1,042,457 | -0.87(-2.45%) |
Mar 15, 2011 | 34.46 | 35.52 | 34.44 | 35.37 | 1,065,662 | -0.57(-1.59%) |
Mar 14, 2011 | 35.68 | 35.96 | 35.59 | 35.94 | 416,207 | -0.32(-0.88%) |
Mar 11, 2011 | 35.99 | 36.40 | 35.96 | 36.26 | 355,414 | +0.10(+0.27%) |
Mar 10, 2011 | 36.44 | 36.44 | 36.10 | 36.16 | 377,246 | -0.81(-2.18%) |
Mar 09, 2011 | 36.99 | 37.03 | 36.81 | 36.97 | 315,726 | -0.02(-0.04%) |
Mar 08, 2011 | 36.67 | 37.05 | 36.54 | 36.99 | 370,083 | +0.30(+0.83%) |
Mar 07, 2011 | 37.32 | 37.32 | 36.57 | 36.68 | 636,374 | -0.39(-1.05%) |
Mar 04, 2011 | 37.36 | 37.36 | 36.87 | 37.07 | 515,840 | -0.31(-0.83%) |
Mar 03, 2011 | 37.05 | 37.40 | 37.01 | 37.38 | 374,777 | +0.60(+1.63%) |
Mar 02, 2011 | 36.73 | 36.95 | 36.45 | 36.78 | 939,757 | +0.17(+0.46%) |
Mar 01, 2011 | 37.31 | 37.35 | 36.60 | 36.61 | 377,213 | -0.51(-1.37%) |
Feb 28, 2011 | 36.99 | 37.24 | 36.99 | 37.12 | 960,638 | +0.29(+0.79%) |
Feb 25, 2011 | 36.65 | 36.86 | 36.57 | 36.83 | 1,038,563 | +0.45(+1.23%) |
Feb 24, 2011 | 36.45 | 36.52 | 36.10 | 36.38 | 190,669 | +0.04(+0.10%) |
Feb 23, 2011 | 36.57 | 36.64 | 36.13 | 36.35 | 249,527 | -0.12(-0.33%) |
Feb 22, 2011 | 36.80 | 37.06 | 36.39 | 36.47 | 1,199,185 | -1.00(-2.68%) |
Feb 18, 2011 | 37.37 | 37.50 | 37.29 | 37.47 | 200,974 | +0.17(+0.47%) |
Feb 17, 2011 | 37.18 | 37.36 | 37.09 | 37.30 | 437,685 | +0.11(+0.31%) |
Feb 16, 2011 | 36.93 | 37.22 | 36.93 | 37.18 | 266,707 | +0.30(+0.80%) |
Feb 15, 2011 | 36.92 | 36.97 | 36.79 | 36.89 | 687,141 | -0.01(-0.02%) |
Feb 14, 2011 | 36.87 | 36.96 | 36.83 | 36.89 | 639,139 | +0.03(+0.08%) |
Feb 11, 2011 | 36.60 | 36.93 | 36.45 | 36.86 | 144,578 | +0.16(+0.44%) |
Feb 10, 2011 | 36.29 | 36.76 | 36.29 | 36.70 | 511,435 | -0.18(-0.47%) |
Feb 09, 2011 | 36.99 | 37.00 | 36.72 | 36.88 | 1,667,655 | -0.17(-0.47%) |
Feb 08, 2011 | 36.74 | 37.05 | 36.73 | 37.05 | 1,370,989 | +0.20(+0.54%) |
Feb 07, 2011 | 36.67 | 36.97 | 36.67 | 36.86 | 286,787 | +0.17(+0.46%) |
Feb 04, 2011 | 36.75 | 36.75 | 36.52 | 36.69 | 374,606 | -0.04(-0.10%) |
Feb 03, 2011 | 36.60 | 36.75 | 36.35 | 36.73 | 574,187 | +0.07(+0.19%) |
Feb 02, 2011 | 36.66 | 36.78 | 36.59 | 36.66 | 181,212 | -0.08(-0.21%) |