Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 40.07 | 40.28 | 39.62 | 39.71 | 353,160 | -0.40(-1.00%) |
Apr 28, 2011 | 40.09 | 40.46 | 39.71 | 40.11 | 379,873 | -0.07(-0.17%) |
Apr 27, 2011 | 40.12 | 40.42 | 39.60 | 40.18 | 574,754 | +0.18(+0.44%) |
Apr 26, 2011 | 39.81 | 40.47 | 39.62 | 40.00 | 470,619 | +0.26(+0.65%) |
Apr 25, 2011 | 39.14 | 39.82 | 39.11 | 39.74 | 598,494 | -0.18(-0.44%) |
Apr 21, 2011 | 39.75 | 40.40 | 39.51 | 39.92 | 366,942 | +0.24(+0.61%) |
Apr 20, 2011 | 40.01 | 40.24 | 39.29 | 39.67 | 505,397 | +0.19(+0.49%) |
Apr 19, 2011 | 39.30 | 39.76 | 39.30 | 39.48 | 463,213 | +0.20(+0.51%) |
Apr 18, 2011 | 39.16 | 39.49 | 38.77 | 39.28 | 292,844 | -0.38(-0.95%) |
Apr 15, 2011 | 39.57 | 39.77 | 39.33 | 39.66 | 199,275 | +0.12(+0.30%) |
Apr 14, 2011 | 38.82 | 39.87 | 38.78 | 39.54 | 392,232 | +0.43(+1.09%) |
Apr 13, 2011 | 39.38 | 39.51 | 38.99 | 39.11 | 347,891 | -0.08(-0.21%) |
Apr 12, 2011 | 38.80 | 39.48 | 38.80 | 39.20 | 257,894 | +0.02(+0.04%) |
Apr 11, 2011 | 39.24 | 39.44 | 38.81 | 39.18 | 244,337 | +0.13(+0.32%) |
Apr 08, 2011 | 40.26 | 40.26 | 38.89 | 39.05 | 369,865 | -0.98(-2.45%) |
Apr 07, 2011 | 39.62 | 40.27 | 39.59 | 40.04 | 960,715 | +0.46(+1.16%) |
Apr 06, 2011 | 39.66 | 39.78 | 39.31 | 39.57 | 512,682 | +0.23(+0.60%) |
Apr 05, 2011 | 39.32 | 39.75 | 39.04 | 39.34 | 342,808 | -0.03(-0.06%) |
Apr 04, 2011 | 39.19 | 39.59 | 39.04 | 39.37 | 653,483 | +0.37(+0.95%) |
Apr 01, 2011 | 38.44 | 39.00 | 38.02 | 39.00 | 664,385 | +0.73(+1.90%) |
Mar 31, 2011 | 37.66 | 38.40 | 37.47 | 38.27 | 371,034 | +0.49(+1.29%) |
Mar 30, 2011 | 37.78 | 37.90 | 37.09 | 37.78 | 249,083 | +0.61(+1.65%) |
Mar 29, 2011 | 36.99 | 37.23 | 36.68 | 37.17 | 277,183 | +0.11(+0.29%) |
Mar 28, 2011 | 37.71 | 37.87 | 36.94 | 37.06 | 398,076 | -0.54(-1.45%) |
Mar 25, 2011 | 37.32 | 37.82 | 37.10 | 37.61 | 597,305 | +0.40(+1.08%) |
Mar 24, 2011 | 37.23 | 37.45 | 36.91 | 37.20 | 431,820 | +0.10(+0.27%) |
Mar 23, 2011 | 36.99 | 37.13 | 36.48 | 37.10 | 456,562 | +0.10(+0.27%) |
Mar 22, 2011 | 37.20 | 37.39 | 36.86 | 37.00 | 308,212 | -0.22(-0.59%) |
Mar 21, 2011 | 37.12 | 37.40 | 36.68 | 37.22 | 504,588 | +0.83(+2.28%) |
Mar 18, 2011 | 36.86 | 36.88 | 36.16 | 36.39 | 574,726 | +0.02(+0.05%) |
Mar 17, 2011 | 36.63 | 36.79 | 36.07 | 36.37 | 463,748 | +0.53(+1.47%) |
Mar 16, 2011 | 36.16 | 36.52 | 35.85 | 35.85 | 495,495 | -0.41(-1.13%) |
Mar 15, 2011 | 35.61 | 36.62 | 35.49 | 36.26 | 534,452 | -0.09(-0.25%) |
Mar 14, 2011 | 36.32 | 36.82 | 36.09 | 36.35 | 527,299 | -0.26(-0.71%) |
Mar 11, 2011 | 36.68 | 36.89 | 36.45 | 36.61 | 529,350 | -0.17(-0.46%) |
Mar 10, 2011 | 36.92 | 37.35 | 36.23 | 36.78 | 574,512 | -0.67(-1.79%) |
Mar 09, 2011 | 37.10 | 37.84 | 36.74 | 37.45 | 414,839 | +0.23(+0.61%) |
Mar 08, 2011 | 36.65 | 37.61 | 36.63 | 37.22 | 896,122 | +0.65(+1.79%) |
Mar 07, 2011 | 37.24 | 37.45 | 36.22 | 36.57 | 558,468 | -0.48(-1.29%) |
Mar 04, 2011 | 37.84 | 37.84 | 36.90 | 37.04 | 978,683 | -0.96(-2.51%) |
Mar 03, 2011 | 36.92 | 38.20 | 36.91 | 38.00 | 549,762 | +1.41(+3.85%) |
Mar 02, 2011 | 36.22 | 37.00 | 36.09 | 36.59 | 514,774 | +0.39(+1.06%) |
Mar 01, 2011 | 37.47 | 37.47 | 35.96 | 36.21 | 561,876 | -1.05(-2.81%) |
Feb 28, 2011 | 37.43 | 37.91 | 37.05 | 37.25 | 526,431 | -0.08(-0.22%) |
Feb 25, 2011 | 36.65 | 37.66 | 36.27 | 37.34 | 773,502 | +0.80(+2.18%) |
Feb 24, 2011 | 36.28 | 37.22 | 35.86 | 36.54 | 931,459 | +0.27(+0.74%) |
Feb 23, 2011 | 36.93 | 37.10 | 35.62 | 36.27 | 906,092 | -0.69(-1.86%) |
Feb 22, 2011 | 37.56 | 37.99 | 36.87 | 36.96 | 498,698 | -1.03(-2.71%) |
Feb 18, 2011 | 38.13 | 38.25 | 37.71 | 37.99 | 392,865 | -0.07(-0.18%) |
Feb 17, 2011 | 37.79 | 38.24 | 37.35 | 38.06 | 479,912 | +0.23(+0.62%) |
Feb 16, 2011 | 37.11 | 38.14 | 37.04 | 37.82 | 740,493 | +0.74(+1.99%) |
Feb 15, 2011 | 37.01 | 37.28 | 36.65 | 37.09 | 360,778 | +0.00(+0.00%) |
Feb 14, 2011 | 37.20 | 37.27 | 36.72 | 37.09 | 290,692 | -0.09(-0.25%) |
Feb 11, 2011 | 36.48 | 37.24 | 36.38 | 37.18 | 457,850 | +0.75(+2.07%) |
Feb 10, 2011 | 36.09 | 36.66 | 36.02 | 36.42 | 558,850 | +0.25(+0.69%) |
Feb 09, 2011 | 35.69 | 36.18 | 35.63 | 36.17 | 422,501 | +0.35(+0.98%) |
Feb 08, 2011 | 35.92 | 36.05 | 35.78 | 35.82 | 148,323 | -0.08(-0.21%) |
Feb 07, 2011 | 36.09 | 36.32 | 35.70 | 35.90 | 311,907 | -0.08(-0.23%) |
Feb 04, 2011 | 35.57 | 36.25 | 35.52 | 35.98 | 616,862 | +0.51(+1.44%) |
Feb 03, 2011 | 34.52 | 35.64 | 34.47 | 35.47 | 913,921 | +0.80(+2.32%) |
Feb 02, 2011 | 34.01 | 35.48 | 33.91 | 34.67 | 962,933 | -0.90(-2.52%) |