Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 38.14 | 38.14 | 37.68 | 37.98 | 84,882 | -0.16(-0.41%) |
Apr 28, 2011 | 37.54 | 38.31 | 37.54 | 38.14 | 109,748 | +0.60(+1.60%) |
Apr 27, 2011 | 36.79 | 37.54 | 36.26 | 37.54 | 64,981 | +0.91(+2.49%) |
Apr 26, 2011 | 36.16 | 36.79 | 35.47 | 36.62 | 69,603 | +0.50(+1.39%) |
Apr 25, 2011 | 35.74 | 36.13 | 35.63 | 36.12 | 97,427 | +0.35(+0.97%) |
Apr 21, 2011 | 35.75 | 35.83 | 35.42 | 35.78 | 38,521 | +0.11(+0.32%) |
Apr 20, 2011 | 35.89 | 35.89 | 35.40 | 35.66 | 47,837 | +0.23(+0.64%) |
Apr 19, 2011 | 35.85 | 35.85 | 35.38 | 35.44 | 49,264 | -0.29(-0.81%) |
Apr 18, 2011 | 35.98 | 36.22 | 35.71 | 35.73 | 40,591 | -0.50(-1.38%) |
Apr 15, 2011 | 36.14 | 36.31 | 36.02 | 36.23 | 52,207 | +0.19(+0.53%) |
Apr 14, 2011 | 35.97 | 36.05 | 35.89 | 36.04 | 42,843 | -0.07(-0.20%) |
Apr 13, 2011 | 36.86 | 37.00 | 36.11 | 36.11 | 46,411 | -0.56(-1.52%) |
Apr 12, 2011 | 36.58 | 36.75 | 36.58 | 36.67 | 58,898 | -0.05(-0.13%) |
Apr 11, 2011 | 36.78 | 36.91 | 36.71 | 36.72 | 77,276 | -0.08(-0.21%) |
Apr 08, 2011 | 37.01 | 37.08 | 36.79 | 36.79 | 103,073 | -0.19(-0.52%) |
Apr 07, 2011 | 37.29 | 37.29 | 36.94 | 36.99 | 66,429 | -0.32(-0.85%) |
Apr 06, 2011 | 36.55 | 37.31 | 36.46 | 37.30 | 60,044 | +0.78(+2.13%) |
Apr 05, 2011 | 36.76 | 36.77 | 36.42 | 36.53 | 93,969 | -0.33(-0.90%) |
Apr 04, 2011 | 36.89 | 37.03 | 36.77 | 36.86 | 35,324 | -0.04(-0.11%) |
Apr 01, 2011 | 36.79 | 36.90 | 36.50 | 36.90 | 71,549 | +0.40(+1.10%) |
Mar 31, 2011 | 36.35 | 36.58 | 36.29 | 36.50 | 42,006 | +0.04(+0.10%) |
Mar 30, 2011 | 35.99 | 36.52 | 35.95 | 36.46 | 115,520 | +0.55(+1.53%) |
Mar 29, 2011 | 35.88 | 36.04 | 35.75 | 35.91 | 59,141 | +0.08(+0.22%) |
Mar 28, 2011 | 36.20 | 36.20 | 35.75 | 35.83 | 81,298 | -0.16(-0.43%) |
Mar 25, 2011 | 36.17 | 36.60 | 35.95 | 35.99 | 117,067 | -0.14(-0.39%) |
Mar 24, 2011 | 36.46 | 36.46 | 35.89 | 36.13 | 51,027 | -0.18(-0.49%) |
Mar 23, 2011 | 36.53 | 36.56 | 36.02 | 36.31 | 159,583 | -0.28(-0.75%) |
Mar 22, 2011 | 36.86 | 36.93 | 36.42 | 36.58 | 170,191 | -0.24(-0.65%) |
Mar 21, 2011 | 36.50 | 37.13 | 36.42 | 36.82 | 145,736 | +0.34(+0.93%) |
Mar 18, 2011 | 36.57 | 36.89 | 36.39 | 36.48 | 261,689 | +0.25(+0.70%) |
Mar 17, 2011 | 36.40 | 36.62 | 35.90 | 36.23 | 99,724 | +0.06(+0.16%) |
Mar 16, 2011 | 36.43 | 36.50 | 36.00 | 36.17 | 142,389 | -0.24(-0.66%) |
Mar 15, 2011 | 35.85 | 36.65 | 35.85 | 36.41 | 201,562 | -0.30(-0.83%) |
Mar 14, 2011 | 36.69 | 36.87 | 36.69 | 36.72 | 151,659 | -0.21(-0.57%) |
Mar 11, 2011 | 36.64 | 37.01 | 36.52 | 36.93 | 92,616 | +0.28(+0.77%) |
Mar 10, 2011 | 36.91 | 36.91 | 36.46 | 36.65 | 119,301 | -0.56(-1.50%) |
Mar 09, 2011 | 36.92 | 37.39 | 36.92 | 37.20 | 61,736 | +0.12(+0.32%) |
Mar 08, 2011 | 36.49 | 37.20 | 36.49 | 37.08 | 127,594 | +0.59(+1.63%) |
Mar 07, 2011 | 36.72 | 36.86 | 36.40 | 36.49 | 65,830 | -0.11(-0.31%) |
Mar 04, 2011 | 36.72 | 36.72 | 36.41 | 36.60 | 159,134 | -0.09(-0.25%) |
Mar 03, 2011 | 36.44 | 36.84 | 36.44 | 36.70 | 90,316 | +0.54(+1.48%) |
Mar 02, 2011 | 35.90 | 36.22 | 35.66 | 36.16 | 138,881 | +0.33(+0.93%) |
Mar 01, 2011 | 35.64 | 36.24 | 35.47 | 35.83 | 193,903 | -0.44(-1.21%) |
Feb 28, 2011 | 36.31 | 36.58 | 36.22 | 36.26 | 156,656 | -0.06(-0.17%) |
Feb 25, 2011 | 35.88 | 36.34 | 35.62 | 36.33 | 77,926 | +0.76(+2.12%) |
Feb 24, 2011 | 35.66 | 35.73 | 35.37 | 35.57 | 138,599 | -0.04(-0.10%) |
Feb 23, 2011 | 35.78 | 35.88 | 35.37 | 35.61 | 222,783 | -0.04(-0.12%) |
Feb 22, 2011 | 36.11 | 36.48 | 35.59 | 35.65 | 151,373 | -0.81(-2.21%) |
Feb 18, 2011 | 36.34 | 36.51 | 36.19 | 36.46 | 67,254 | +0.21(+0.58%) |
Feb 17, 2011 | 36.10 | 36.33 | 35.74 | 36.24 | 60,433 | -0.02(-0.06%) |
Feb 16, 2011 | 36.28 | 36.42 | 35.77 | 36.26 | 132,389 | +0.08(+0.21%) |
Feb 15, 2011 | 36.66 | 36.91 | 36.17 | 36.19 | 104,530 | -0.61(-1.67%) |
Feb 14, 2011 | 36.78 | 36.89 | 36.66 | 36.80 | 48,516 | -0.05(-0.13%) |
Feb 11, 2011 | 36.14 | 36.99 | 36.14 | 36.85 | 54,206 | +0.62(+1.72%) |
Feb 10, 2011 | 36.09 | 36.72 | 36.09 | 36.23 | 54,186 | -0.11(-0.29%) |
Feb 09, 2011 | 36.34 | 36.67 | 36.16 | 36.34 | 81,359 | -0.19(-0.52%) |
Feb 08, 2011 | 36.15 | 36.67 | 36.15 | 36.53 | 92,466 | +0.32(+0.89%) |
Feb 07, 2011 | 35.80 | 36.22 | 35.70 | 36.20 | 98,921 | +0.33(+0.92%) |
Feb 04, 2011 | 36.06 | 36.09 | 35.81 | 35.87 | 158,722 | -0.22(-0.60%) |
Feb 03, 2011 | 36.08 | 36.22 | 35.82 | 36.09 | 113,474 | -0.06(-0.17%) |
Feb 02, 2011 | 36.31 | 36.44 | 36.11 | 36.15 | 82,460 | -0.42(-1.15%) |