Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 37.88 | 39.26 | 37.88 | 39.07 | 9,126 | +1.06(+2.79%) |
Apr 28, 2011 | 37.82 | 38.76 | 37.76 | 38.01 | 13,007 | -0.25(-0.65%) |
Apr 27, 2011 | 38.63 | 39.01 | 37.79 | 38.26 | 13,160 | -0.62(-1.60%) |
Apr 26, 2011 | 38.01 | 39.26 | 37.08 | 38.88 | 58,929 | -0.56(-1.42%) |
Apr 25, 2011 | 39.19 | 39.63 | 38.88 | 39.44 | 4,345 | -0.19(-0.47%) |
Apr 21, 2011 | 38.76 | 40.07 | 38.38 | 39.63 | 7,461 | +0.81(+2.09%) |
Apr 20, 2011 | 39.94 | 40.44 | 38.26 | 38.82 | 33,063 | -0.75(-1.89%) |
Apr 19, 2011 | 40.56 | 40.56 | 38.70 | 39.57 | 13,204 | -1.18(-2.91%) |
Apr 18, 2011 | 40.19 | 41.50 | 39.19 | 40.75 | 12,141 | +0.31(+0.77%) |
Apr 15, 2011 | 40.32 | 40.63 | 40.19 | 40.44 | 2,431 | +0.12(+0.31%) |
Apr 14, 2011 | 40.63 | 41.37 | 36.08 | 40.32 | 35,766 | -0.37(-0.92%) |
Apr 13, 2011 | 40.38 | 41.13 | 39.57 | 40.69 | 11,953 | +0.31(+0.77%) |
Apr 12, 2011 | 41.37 | 41.37 | 40.32 | 40.38 | 16,074 | -1.31(-3.14%) |
Apr 11, 2011 | 42.31 | 42.49 | 40.32 | 41.69 | 32,685 | -0.56(-1.33%) |
Apr 08, 2011 | 44.12 | 44.37 | 41.69 | 42.25 | 26,277 | -1.87(-4.24%) |
Apr 07, 2011 | 43.24 | 45.67 | 42.62 | 44.12 | 26,182 | +0.75(+1.72%) |
Apr 06, 2011 | 43.49 | 43.62 | 42.62 | 43.37 | 5,259 | -0.06(-0.14%) |
Apr 05, 2011 | 43.43 | 43.87 | 42.93 | 43.43 | 6,542 | +0.25(+0.58%) |
Apr 04, 2011 | 42.68 | 43.62 | 42.13 | 43.18 | 18,523 | +0.69(+1.61%) |
Apr 01, 2011 | 44.05 | 44.05 | 42.43 | 42.50 | 13,189 | -1.37(-3.13%) |
Mar 31, 2011 | 43.12 | 44.06 | 42.93 | 43.87 | 20,278 | +0.93(+2.18%) |
Mar 30, 2011 | 41.50 | 43.12 | 40.94 | 42.93 | 15,554 | +1.43(+3.45%) |
Mar 29, 2011 | 42.31 | 43.31 | 41.31 | 41.50 | 11,679 | -1.00(-2.35%) |
Mar 28, 2011 | 43.68 | 44.05 | 42.50 | 42.50 | 14,003 | -1.62(-3.67%) |
Mar 25, 2011 | 41.81 | 44.37 | 41.63 | 44.12 | 21,469 | +2.31(+5.51%) |
Mar 24, 2011 | 39.57 | 41.87 | 39.57 | 41.81 | 16,628 | +2.18(+5.50%) |
Mar 23, 2011 | 39.75 | 39.94 | 39.01 | 39.63 | 14,369 | +0.00(+0.00%) |
Mar 22, 2011 | 39.82 | 40.50 | 39.44 | 39.63 | 16,341 | +0.37(+0.95%) |
Mar 21, 2011 | 38.94 | 39.57 | 38.82 | 39.26 | 13,018 | +0.69(+1.78%) |
Mar 18, 2011 | 38.51 | 39.19 | 38.01 | 38.57 | 22,219 | +0.25(+0.65%) |
Mar 17, 2011 | 38.88 | 39.19 | 38.07 | 38.32 | 28,062 | +0.00(+0.00%) |
Mar 16, 2011 | 39.75 | 40.32 | 38.26 | 38.32 | 25,511 | -1.62(-4.06%) |
Mar 15, 2011 | 40.13 | 41.25 | 39.51 | 39.94 | 42,354 | -1.31(-3.17%) |
Mar 14, 2011 | 41.44 | 41.69 | 40.88 | 41.25 | 29,785 | -0.56(-1.34%) |
Mar 11, 2011 | 41.31 | 41.87 | 41.31 | 41.81 | 24,804 | -0.12(-0.30%) |
Mar 10, 2011 | 42.68 | 42.99 | 41.75 | 41.94 | 23,784 | -1.00(-2.32%) |
Mar 09, 2011 | 43.68 | 43.68 | 42.87 | 42.93 | 10,636 | -0.87(-1.99%) |
Mar 08, 2011 | 43.62 | 44.74 | 42.93 | 43.80 | 35,759 | +0.62(+1.44%) |
Mar 07, 2011 | 42.62 | 45.05 | 42.31 | 43.18 | 33,533 | +0.12(+0.29%) |
Mar 04, 2011 | 43.43 | 43.93 | 42.87 | 43.06 | 17,016 | -0.69(-1.57%) |
Mar 03, 2011 | 43.80 | 44.37 | 43.06 | 43.74 | 17,761 | +0.12(+0.29%) |
Mar 02, 2011 | 44.24 | 44.55 | 41.62 | 43.62 | 46,855 | -0.81(-1.82%) |
Mar 01, 2011 | 45.80 | 45.80 | 44.05 | 44.43 | 25,506 | -1.18(-2.60%) |
Feb 28, 2011 | 46.48 | 46.92 | 45.18 | 45.61 | 21,417 | -0.12(-0.27%) |
Feb 25, 2011 | 46.05 | 46.42 | 44.74 | 45.74 | 21,741 | +0.25(+0.55%) |
Feb 24, 2011 | 46.42 | 47.36 | 45.24 | 45.49 | 12,658 | -0.81(-1.75%) |
Feb 23, 2011 | 44.18 | 48.29 | 44.12 | 46.30 | 58,939 | +2.18(+4.94%) |
Feb 22, 2011 | 43.62 | 44.18 | 42.75 | 44.12 | 26,856 | +0.19(+0.43%) |
Feb 18, 2011 | 43.99 | 44.24 | 42.93 | 43.93 | 19,146 | +0.06(+0.14%) |
Feb 17, 2011 | 43.49 | 44.99 | 43.31 | 43.87 | 22,079 | +0.37(+0.86%) |
Feb 16, 2011 | 43.49 | 43.62 | 42.87 | 43.49 | 12,958 | +0.00(+0.00%) |
Feb 15, 2011 | 44.49 | 44.55 | 42.75 | 43.49 | 27,342 | -0.50(-1.13%) |
Feb 14, 2011 | 43.06 | 44.24 | 43.06 | 43.99 | 24,531 | +0.81(+1.88%) |
Feb 11, 2011 | 42.31 | 43.93 | 42.31 | 43.18 | 33,358 | +0.19(+0.43%) |
Feb 10, 2011 | 42.12 | 42.99 | 41.62 | 42.99 | 17,832 | +0.44(+1.02%) |
Feb 09, 2011 | 41.56 | 42.99 | 40.94 | 42.56 | 21,849 | +1.18(+2.86%) |
Feb 08, 2011 | 40.50 | 41.81 | 40.50 | 41.37 | 19,124 | +0.44(+1.07%) |
Feb 07, 2011 | 41.50 | 41.56 | 40.07 | 40.94 | 22,359 | -0.56(-1.35%) |
Feb 04, 2011 | 41.56 | 41.81 | 40.81 | 41.50 | 10,750 | +0.06(+0.15%) |
Feb 03, 2011 | 41.25 | 42.68 | 41.25 | 41.44 | 20,615 | +0.25(+0.61%) |
Feb 02, 2011 | 39.94 | 41.62 | 39.94 | 41.19 | 14,546 | +0.93(+2.32%) |