Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 38.16 | 39.43 | 38.04 | 39.29 | 2,791,449 | +0.76(+1.98%) |
Apr 28, 2011 | 40.34 | 40.63 | 38.41 | 38.53 | 5,457,251 | -2.92(-7.04%) |
Apr 27, 2011 | 41.72 | 41.73 | 40.34 | 41.45 | 2,504,624 | -0.21(-0.51%) |
Apr 26, 2011 | 41.12 | 41.71 | 40.76 | 41.66 | 2,047,180 | +0.78(+1.91%) |
Apr 25, 2011 | 40.96 | 41.04 | 40.13 | 40.88 | 1,140,912 | -0.05(-0.13%) |
Apr 21, 2011 | 40.97 | 41.39 | 40.61 | 40.93 | 1,377,814 | +0.24(+0.60%) |
Apr 20, 2011 | 40.72 | 40.96 | 40.29 | 40.69 | 1,200,867 | +0.70(+1.75%) |
Apr 19, 2011 | 39.70 | 40.09 | 39.42 | 39.99 | 1,310,033 | +0.33(+0.84%) |
Apr 18, 2011 | 39.68 | 40.00 | 38.88 | 39.66 | 2,003,665 | -0.52(-1.30%) |
Apr 15, 2011 | 39.59 | 40.47 | 39.12 | 40.18 | 2,715,468 | +0.92(+2.34%) |
Apr 14, 2011 | 38.52 | 39.40 | 38.23 | 39.26 | 1,562,103 | +0.48(+1.24%) |
Apr 13, 2011 | 38.60 | 39.07 | 38.22 | 38.78 | 1,642,245 | +0.46(+1.19%) |
Apr 12, 2011 | 39.02 | 39.19 | 37.82 | 38.33 | 1,881,951 | -1.27(-3.20%) |
Apr 11, 2011 | 40.84 | 40.84 | 39.35 | 39.60 | 1,606,843 | -1.24(-3.03%) |
Apr 08, 2011 | 40.82 | 41.74 | 40.66 | 40.83 | 2,487,823 | +0.85(+2.13%) |
Apr 07, 2011 | 39.84 | 40.45 | 39.76 | 39.98 | 1,526,306 | +0.27(+0.69%) |
Apr 06, 2011 | 41.05 | 41.12 | 39.44 | 39.71 | 1,499,372 | -0.98(-2.40%) |
Apr 05, 2011 | 40.66 | 40.88 | 40.31 | 40.69 | 1,406,670 | -0.03(-0.07%) |
Apr 04, 2011 | 40.43 | 41.13 | 40.43 | 40.72 | 1,528,688 | -0.12(-0.29%) |
Apr 01, 2011 | 41.07 | 41.32 | 40.69 | 40.83 | 1,830,365 | +0.15(+0.36%) |
Mar 31, 2011 | 40.05 | 40.93 | 40.01 | 40.69 | 2,353,636 | +0.65(+1.63%) |
Mar 30, 2011 | 40.59 | 41.30 | 39.81 | 40.03 | 2,839,052 | -0.27(-0.68%) |
Mar 29, 2011 | 39.09 | 40.31 | 38.91 | 40.31 | 2,822,522 | +1.07(+2.72%) |
Mar 28, 2011 | 39.06 | 39.70 | 38.67 | 39.24 | 2,422,572 | +0.49(+1.25%) |
Mar 25, 2011 | 38.06 | 38.95 | 37.86 | 38.75 | 2,359,711 | +0.80(+2.11%) |
Mar 24, 2011 | 37.96 | 38.04 | 37.43 | 37.96 | 2,516,143 | +0.20(+0.53%) |
Mar 23, 2011 | 37.40 | 37.82 | 37.22 | 37.75 | 2,075,454 | +0.31(+0.82%) |
Mar 22, 2011 | 37.72 | 37.72 | 37.20 | 37.45 | 1,418,782 | -0.06(-0.16%) |
Mar 21, 2011 | 37.45 | 37.54 | 37.20 | 37.51 | 1,917,283 | +1.27(+3.50%) |
Mar 18, 2011 | 37.94 | 38.13 | 36.07 | 36.24 | 3,698,841 | -1.20(-3.21%) |
Mar 17, 2011 | 36.68 | 37.68 | 36.46 | 37.44 | 3,016,818 | +1.58(+4.41%) |
Mar 16, 2011 | 36.53 | 36.94 | 35.44 | 35.86 | 2,648,513 | -0.79(-2.15%) |
Mar 15, 2011 | 36.60 | 36.95 | 36.52 | 36.65 | 2,821,320 | -0.02(-0.06%) |
Mar 14, 2011 | 36.27 | 36.76 | 35.80 | 36.67 | 1,581,453 | +0.15(+0.42%) |
Mar 11, 2011 | 35.58 | 36.75 | 35.25 | 36.52 | 1,571,583 | +0.72(+2.00%) |
Mar 10, 2011 | 36.56 | 36.56 | 35.47 | 35.80 | 2,228,634 | -1.15(-3.13%) |
Mar 09, 2011 | 37.43 | 37.75 | 36.81 | 36.95 | 2,075,747 | -0.49(-1.31%) |
Mar 08, 2011 | 37.70 | 37.83 | 37.00 | 37.45 | 1,714,235 | -0.07(-0.17%) |
Mar 07, 2011 | 38.04 | 38.32 | 37.07 | 37.51 | 1,819,708 | -0.43(-1.14%) |
Mar 04, 2011 | 38.14 | 38.31 | 37.48 | 37.94 | 1,280,955 | -0.16(-0.42%) |
Mar 03, 2011 | 37.91 | 38.19 | 37.59 | 38.10 | 1,617,771 | +0.36(+0.94%) |
Mar 02, 2011 | 37.36 | 38.22 | 37.31 | 37.75 | 2,686,119 | +0.29(+0.77%) |
Mar 01, 2011 | 38.91 | 39.03 | 37.38 | 37.46 | 2,735,051 | -1.04(-2.69%) |
Feb 28, 2011 | 38.50 | 38.80 | 37.61 | 38.49 | 2,341,389 | +0.12(+0.32%) |
Feb 25, 2011 | 36.96 | 38.42 | 36.71 | 38.37 | 2,052,342 | +1.69(+4.60%) |
Feb 24, 2011 | 37.51 | 37.68 | 36.44 | 36.68 | 1,953,152 | -0.65(-1.75%) |
Feb 23, 2011 | 36.63 | 37.76 | 36.58 | 37.33 | 2,102,443 | +0.76(+2.07%) |
Feb 22, 2011 | 36.59 | 37.31 | 36.07 | 36.58 | 2,124,955 | -0.24(-0.64%) |
Feb 18, 2011 | 36.56 | 37.09 | 36.45 | 36.81 | 2,060,325 | +0.34(+0.93%) |
Feb 17, 2011 | 36.27 | 36.55 | 35.85 | 36.47 | 2,343,937 | -0.03(-0.08%) |
Feb 16, 2011 | 35.70 | 36.92 | 35.65 | 36.50 | 2,105,869 | +0.87(+2.44%) |
Feb 15, 2011 | 35.51 | 35.86 | 35.34 | 35.63 | 1,640,064 | +0.01(+0.02%) |
Feb 14, 2011 | 35.03 | 35.75 | 34.97 | 35.63 | 1,644,357 | +0.54(+1.54%) |
Feb 11, 2011 | 35.03 | 35.40 | 34.88 | 35.09 | 1,647,619 | -0.12(-0.34%) |
Feb 10, 2011 | 34.70 | 35.31 | 34.42 | 35.21 | 1,953,408 | +0.33(+0.93%) |
Feb 09, 2011 | 35.29 | 35.64 | 34.67 | 34.88 | 1,533,247 | -0.62(-1.75%) |
Feb 08, 2011 | 35.29 | 35.52 | 34.53 | 35.50 | 1,386,548 | +0.24(+0.67%) |
Feb 07, 2011 | 35.11 | 36.15 | 35.11 | 35.27 | 1,798,175 | +0.30(+0.85%) |
Feb 04, 2011 | 35.15 | 35.25 | 34.50 | 34.97 | 1,895,258 | -0.04(-0.12%) |
Feb 03, 2011 | 34.93 | 35.10 | 34.11 | 35.01 | 2,007,267 | +0.07(+0.19%) |
Feb 02, 2011 | 34.88 | 35.16 | 34.49 | 34.95 | 2,770,052 | +0.05(+0.14%) |