Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 40.60 | 41.76 | 40.52 | 41.71 | 1,309,783 | +1.24(+3.06%) |
Apr 28, 2011 | 39.68 | 40.52 | 39.43 | 40.47 | 1,719,004 | +0.21(+0.52%) |
Apr 27, 2011 | 40.61 | 40.61 | 39.83 | 40.26 | 1,039,162 | -0.12(-0.30%) |
Apr 26, 2011 | 40.39 | 40.55 | 40.12 | 40.38 | 778,409 | +0.19(+0.48%) |
Apr 25, 2011 | 40.43 | 40.43 | 40.08 | 40.18 | 460,169 | -0.65(-1.59%) |
Apr 21, 2011 | 40.53 | 40.83 | 40.37 | 40.83 | 295,432 | +0.37(+0.91%) |
Apr 20, 2011 | 39.72 | 40.55 | 39.72 | 40.47 | 619,813 | +0.83(+2.11%) |
Apr 19, 2011 | 39.19 | 39.63 | 39.16 | 39.63 | 288,078 | +0.63(+1.62%) |
Apr 18, 2011 | 38.60 | 39.05 | 38.21 | 39.00 | 427,003 | -0.10(-0.26%) |
Apr 15, 2011 | 38.92 | 39.10 | 38.68 | 39.10 | 294,041 | +0.20(+0.52%) |
Apr 14, 2011 | 38.36 | 39.07 | 38.34 | 38.90 | 660,717 | +0.52(+1.36%) |
Apr 13, 2011 | 38.60 | 38.73 | 38.22 | 38.38 | 473,613 | +0.02(+0.05%) |
Apr 12, 2011 | 38.69 | 38.83 | 38.08 | 38.36 | 556,519 | -0.66(-1.69%) |
Apr 11, 2011 | 39.34 | 39.34 | 38.65 | 39.02 | 610,674 | -0.20(-0.51%) |
Apr 08, 2011 | 39.22 | 39.56 | 39.01 | 39.22 | 396,570 | -0.39(-0.97%) |
Apr 07, 2011 | 38.67 | 39.82 | 38.67 | 39.61 | 512,048 | +1.11(+2.88%) |
Apr 06, 2011 | 39.83 | 39.90 | 38.42 | 38.50 | 596,844 | -1.06(-2.69%) |
Apr 05, 2011 | 39.78 | 40.31 | 39.33 | 39.56 | 694,183 | -0.34(-0.85%) |
Apr 04, 2011 | 39.74 | 40.18 | 39.64 | 39.90 | 390,508 | +0.34(+0.86%) |
Apr 01, 2011 | 39.47 | 40.70 | 39.27 | 39.56 | 933,917 | +1.09(+2.84%) |
Mar 31, 2011 | 37.50 | 38.49 | 37.46 | 38.47 | 958,263 | +1.09(+2.92%) |
Mar 30, 2011 | 36.90 | 37.44 | 36.84 | 37.38 | 333,980 | +0.83(+2.28%) |
Mar 29, 2011 | 36.16 | 37.00 | 36.06 | 36.54 | 321,201 | +0.44(+1.22%) |
Mar 28, 2011 | 36.15 | 36.44 | 35.88 | 36.10 | 368,604 | -0.21(-0.58%) |
Mar 25, 2011 | 35.96 | 36.40 | 35.84 | 36.31 | 467,430 | +0.53(+1.49%) |
Mar 24, 2011 | 36.33 | 36.33 | 35.64 | 35.78 | 803,430 | -0.49(-1.34%) |
Mar 23, 2011 | 36.83 | 36.85 | 36.19 | 36.27 | 327,450 | -0.63(-1.72%) |
Mar 22, 2011 | 36.70 | 36.99 | 36.52 | 36.90 | 296,138 | +0.21(+0.58%) |
Mar 21, 2011 | 36.76 | 36.82 | 36.50 | 36.69 | 383,272 | -0.16(-0.42%) |
Mar 18, 2011 | 36.69 | 37.33 | 36.63 | 36.84 | 535,020 | +0.59(+1.62%) |
Mar 17, 2011 | 36.28 | 36.38 | 35.91 | 36.26 | 656,220 | +0.73(+2.07%) |
Mar 16, 2011 | 35.85 | 36.78 | 35.42 | 35.52 | 456,519 | -0.46(-1.27%) |
Mar 15, 2011 | 36.10 | 36.46 | 35.95 | 35.98 | 370,056 | -0.48(-1.31%) |
Mar 14, 2011 | 35.61 | 36.49 | 35.41 | 36.46 | 566,919 | +0.88(+2.48%) |
Mar 11, 2011 | 35.28 | 35.78 | 35.18 | 35.58 | 623,668 | +0.13(+0.36%) |
Mar 10, 2011 | 35.18 | 35.84 | 35.13 | 35.45 | 721,621 | -0.27(-0.75%) |
Mar 09, 2011 | 35.27 | 35.72 | 34.88 | 35.72 | 430,329 | +0.55(+1.57%) |
Mar 08, 2011 | 35.12 | 35.49 | 34.86 | 35.16 | 236,443 | +0.02(+0.05%) |
Mar 07, 2011 | 35.93 | 36.08 | 34.90 | 35.15 | 205,768 | -0.83(-2.32%) |
Mar 04, 2011 | 35.86 | 36.00 | 35.28 | 35.98 | 431,708 | +0.27(+0.74%) |
Mar 03, 2011 | 34.88 | 35.79 | 34.80 | 35.72 | 768,658 | +0.94(+2.69%) |
Mar 02, 2011 | 34.14 | 34.89 | 34.03 | 34.78 | 604,678 | +0.72(+2.10%) |
Mar 01, 2011 | 34.45 | 34.67 | 33.96 | 34.06 | 335,695 | -0.53(-1.54%) |
Feb 28, 2011 | 34.41 | 34.87 | 34.20 | 34.60 | 390,240 | +0.17(+0.51%) |
Feb 25, 2011 | 34.27 | 34.55 | 34.16 | 34.42 | 284,275 | +0.17(+0.48%) |
Feb 24, 2011 | 34.45 | 34.70 | 34.17 | 34.26 | 361,732 | +0.57(+1.69%) |
Feb 23, 2011 | 33.71 | 34.17 | 33.11 | 33.69 | 482,155 | -0.07(-0.22%) |
Feb 22, 2011 | 34.16 | 34.59 | 33.45 | 33.76 | 628,764 | -1.16(-3.31%) |
Feb 18, 2011 | 34.30 | 34.95 | 34.21 | 34.92 | 387,696 | +0.96(+2.84%) |
Feb 17, 2011 | 34.01 | 34.28 | 33.83 | 33.95 | 847,296 | -0.09(-0.27%) |
Feb 16, 2011 | 33.89 | 34.18 | 33.68 | 34.05 | 771,671 | +0.17(+0.51%) |
Feb 15, 2011 | 34.06 | 34.44 | 33.76 | 33.87 | 376,232 | -0.06(-0.19%) |
Feb 14, 2011 | 34.39 | 34.46 | 33.77 | 33.94 | 590,204 | -0.50(-1.47%) |
Feb 11, 2011 | 33.78 | 34.80 | 33.61 | 34.44 | 748,658 | +0.95(+2.85%) |
Feb 10, 2011 | 32.98 | 33.58 | 32.88 | 33.49 | 587,756 | +0.47(+1.42%) |
Feb 09, 2011 | 33.55 | 33.72 | 33.00 | 33.02 | 979,576 | -0.90(-2.65%) |
Feb 08, 2011 | 33.71 | 34.06 | 33.50 | 33.92 | 648,468 | +0.73(+2.21%) |
Feb 07, 2011 | 33.27 | 33.53 | 32.93 | 33.18 | 399,901 | -0.37(-1.09%) |
Feb 04, 2011 | 33.15 | 33.82 | 33.10 | 33.55 | 1,208,268 | +0.28(+0.85%) |
Feb 03, 2011 | 33.30 | 33.64 | 32.75 | 33.27 | 824,894 | -0.83(-2.42%) |
Feb 02, 2011 | 34.54 | 34.79 | 33.89 | 34.09 | 859,970 | -0.38(-1.09%) |