Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 40.57 | 41.43 | 40.42 | 41.40 | 370,925 | +0.95(+2.36%) |
Apr 28, 2011 | 40.73 | 40.73 | 40.17 | 40.44 | 107,900 | -0.14(-0.35%) |
Apr 27, 2011 | 40.53 | 40.65 | 39.96 | 40.58 | 232,046 | +0.17(+0.42%) |
Apr 26, 2011 | 39.91 | 40.74 | 39.90 | 40.41 | 290,337 | +0.74(+1.87%) |
Apr 25, 2011 | 39.77 | 39.86 | 39.55 | 39.67 | 71,300 | +0.19(+0.47%) |
Apr 21, 2011 | 39.25 | 39.72 | 38.88 | 39.49 | 133,058 | +0.46(+1.19%) |
Apr 20, 2011 | 39.01 | 39.78 | 38.97 | 39.03 | 295,609 | +0.29(+0.75%) |
Apr 19, 2011 | 38.56 | 38.84 | 38.37 | 38.73 | 235,173 | +0.33(+0.87%) |
Apr 18, 2011 | 38.47 | 38.73 | 37.92 | 38.40 | 123,452 | -0.50(-1.28%) |
Apr 15, 2011 | 38.55 | 38.93 | 38.19 | 38.90 | 287,411 | +0.63(+1.64%) |
Apr 14, 2011 | 38.16 | 38.56 | 38.09 | 38.27 | 175,604 | -0.05(-0.13%) |
Apr 13, 2011 | 38.39 | 38.62 | 38.01 | 38.32 | 245,351 | +0.11(+0.28%) |
Apr 12, 2011 | 37.62 | 38.87 | 37.53 | 38.21 | 244,027 | +0.22(+0.58%) |
Apr 11, 2011 | 37.46 | 37.99 | 36.94 | 37.99 | 333,961 | +0.32(+0.85%) |
Apr 08, 2011 | 38.62 | 38.88 | 37.58 | 37.67 | 327,509 | -0.81(-2.11%) |
Apr 07, 2011 | 38.58 | 38.85 | 38.32 | 38.48 | 195,503 | -0.24(-0.62%) |
Apr 06, 2011 | 38.98 | 38.98 | 38.12 | 38.73 | 208,968 | +0.19(+0.50%) |
Apr 05, 2011 | 37.78 | 38.65 | 37.69 | 38.53 | 353,349 | +0.73(+1.92%) |
Apr 04, 2011 | 37.84 | 38.17 | 37.66 | 37.81 | 169,342 | -0.06(-0.17%) |
Apr 01, 2011 | 37.69 | 38.11 | 37.26 | 37.87 | 277,835 | +0.28(+0.76%) |
Mar 31, 2011 | 37.32 | 38.21 | 37.25 | 37.59 | 293,044 | +0.08(+0.21%) |
Mar 30, 2011 | 37.37 | 37.91 | 37.12 | 37.51 | 396,719 | +0.49(+1.33%) |
Mar 29, 2011 | 36.67 | 37.22 | 36.63 | 37.02 | 184,081 | +0.17(+0.46%) |
Mar 28, 2011 | 37.30 | 37.39 | 36.76 | 36.85 | 146,915 | -0.39(-1.05%) |
Mar 25, 2011 | 37.20 | 37.76 | 36.99 | 37.24 | 333,800 | +0.14(+0.38%) |
Mar 24, 2011 | 36.39 | 37.10 | 36.27 | 37.10 | 448,816 | +1.20(+3.35%) |
Mar 23, 2011 | 35.63 | 36.28 | 35.42 | 35.89 | 432,229 | +0.18(+0.50%) |
Mar 22, 2011 | 36.33 | 36.51 | 35.59 | 35.72 | 363,153 | -0.61(-1.69%) |
Mar 21, 2011 | 35.95 | 36.48 | 35.94 | 36.33 | 359,630 | +0.72(+2.02%) |
Mar 18, 2011 | 35.89 | 36.01 | 35.54 | 35.61 | 358,247 | +0.27(+0.77%) |
Mar 17, 2011 | 35.71 | 35.90 | 35.27 | 35.34 | 245,097 | -0.02(-0.06%) |
Mar 16, 2011 | 36.37 | 36.62 | 35.34 | 35.36 | 422,245 | -1.22(-3.35%) |
Mar 15, 2011 | 36.66 | 37.12 | 36.54 | 36.58 | 340,091 | -0.54(-1.46%) |
Mar 14, 2011 | 37.55 | 37.96 | 37.04 | 37.12 | 184,657 | -0.68(-1.79%) |
Mar 11, 2011 | 37.73 | 38.08 | 37.54 | 37.80 | 249,442 | +0.19(+0.49%) |
Mar 10, 2011 | 37.54 | 37.96 | 37.03 | 37.62 | 149,057 | -0.48(-1.27%) |
Mar 09, 2011 | 38.49 | 38.52 | 37.77 | 38.10 | 308,737 | -0.39(-1.02%) |
Mar 08, 2011 | 38.11 | 38.80 | 37.89 | 38.49 | 594,388 | +0.45(+1.18%) |
Mar 07, 2011 | 38.26 | 38.53 | 37.85 | 38.04 | 206,603 | -0.15(-0.39%) |
Mar 04, 2011 | 38.96 | 39.20 | 37.84 | 38.19 | 572,875 | -0.97(-2.47%) |
Mar 03, 2011 | 37.82 | 39.32 | 37.77 | 39.16 | 713,394 | +1.85(+4.96%) |
Mar 02, 2011 | 37.24 | 37.72 | 37.00 | 37.31 | 270,987 | +0.19(+0.50%) |
Mar 01, 2011 | 37.96 | 38.08 | 36.69 | 37.12 | 358,429 | -0.84(-2.21%) |
Feb 28, 2011 | 37.89 | 38.17 | 37.51 | 37.96 | 292,983 | +0.16(+0.41%) |
Feb 25, 2011 | 37.64 | 38.30 | 36.87 | 37.81 | 370,810 | +0.62(+1.67%) |
Feb 24, 2011 | 36.73 | 37.30 | 36.61 | 37.19 | 419,491 | +0.20(+0.54%) |
Feb 23, 2011 | 37.52 | 37.52 | 36.27 | 36.99 | 719,338 | -0.61(-1.63%) |
Feb 22, 2011 | 39.58 | 39.64 | 37.53 | 37.60 | 760,618 | -2.75(-6.83%) |
Feb 18, 2011 | 41.59 | 41.59 | 40.24 | 40.36 | 425,744 | -1.03(-2.49%) |
Feb 17, 2011 | 41.50 | 41.65 | 41.30 | 41.39 | 407,861 | -0.25(-0.60%) |
Feb 16, 2011 | 41.38 | 41.64 | 41.15 | 41.64 | 220,254 | +0.33(+0.81%) |
Feb 15, 2011 | 41.12 | 41.37 | 41.10 | 41.30 | 374,028 | +0.10(+0.24%) |
Feb 14, 2011 | 40.93 | 41.32 | 40.93 | 41.20 | 249,759 | +0.20(+0.49%) |
Feb 11, 2011 | 41.26 | 41.41 | 40.61 | 41.00 | 536,258 | +0.60(+1.48%) |
Feb 10, 2011 | 40.84 | 40.93 | 39.87 | 40.41 | 375,903 | -0.46(-1.13%) |
Feb 09, 2011 | 41.05 | 41.14 | 40.56 | 40.87 | 481,432 | -0.09(-0.23%) |
Feb 08, 2011 | 41.14 | 41.14 | 40.67 | 40.96 | 306,208 | +0.21(+0.51%) |
Feb 07, 2011 | 40.66 | 41.06 | 40.62 | 40.76 | 384,038 | +0.20(+0.49%) |
Feb 04, 2011 | 40.39 | 40.61 | 40.22 | 40.56 | 206,435 | +0.19(+0.48%) |
Feb 03, 2011 | 40.78 | 41.08 | 40.15 | 40.36 | 466,130 | -0.46(-1.13%) |
Feb 02, 2011 | 40.92 | 41.05 | 40.68 | 40.83 | 405,064 | -0.14(-0.33%) |