Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 40.00 | 40.20 | 39.54 | 39.64 | 353,803 | -0.40(-1.00%) |
Apr 28, 2011 | 40.02 | 40.39 | 39.64 | 40.04 | 380,566 | -0.07(-0.17%) |
Apr 27, 2011 | 40.05 | 40.35 | 39.53 | 40.10 | 575,801 | +0.18(+0.44%) |
Apr 26, 2011 | 39.74 | 40.40 | 39.54 | 39.93 | 471,476 | +0.26(+0.65%) |
Apr 25, 2011 | 39.07 | 39.74 | 39.04 | 39.67 | 599,585 | -0.18(-0.44%) |
Apr 21, 2011 | 39.68 | 40.32 | 39.44 | 39.85 | 367,611 | +0.24(+0.61%) |
Apr 20, 2011 | 39.94 | 40.17 | 39.21 | 39.60 | 506,318 | +0.19(+0.49%) |
Apr 19, 2011 | 39.23 | 39.69 | 39.23 | 39.41 | 464,057 | +0.20(+0.51%) |
Apr 18, 2011 | 39.09 | 39.42 | 38.70 | 39.21 | 293,378 | -0.38(-0.95%) |
Apr 15, 2011 | 39.50 | 39.69 | 39.26 | 39.59 | 199,638 | +0.12(+0.30%) |
Apr 14, 2011 | 38.75 | 39.79 | 38.71 | 39.47 | 392,947 | +0.43(+1.09%) |
Apr 13, 2011 | 39.31 | 39.43 | 38.92 | 39.04 | 348,525 | -0.08(-0.21%) |
Apr 12, 2011 | 38.72 | 39.41 | 38.72 | 39.13 | 258,364 | +0.02(+0.04%) |
Apr 11, 2011 | 39.17 | 39.37 | 38.74 | 39.11 | 244,782 | +0.13(+0.32%) |
Apr 08, 2011 | 40.19 | 40.19 | 38.82 | 38.98 | 370,540 | -0.98(-2.45%) |
Apr 07, 2011 | 39.54 | 40.20 | 39.52 | 39.96 | 962,466 | +0.46(+1.16%) |
Apr 06, 2011 | 39.59 | 39.71 | 39.24 | 39.50 | 513,617 | +0.23(+0.60%) |
Apr 05, 2011 | 39.25 | 39.68 | 38.97 | 39.27 | 343,433 | -0.03(-0.06%) |
Apr 04, 2011 | 39.12 | 39.52 | 38.97 | 39.29 | 654,674 | +0.37(+0.95%) |
Apr 01, 2011 | 38.37 | 38.93 | 37.96 | 38.93 | 665,596 | +0.73(+1.90%) |
Mar 31, 2011 | 37.59 | 38.33 | 37.40 | 38.20 | 371,710 | +0.48(+1.29%) |
Mar 30, 2011 | 37.71 | 37.83 | 37.02 | 37.71 | 249,537 | +0.61(+1.65%) |
Mar 29, 2011 | 36.92 | 37.16 | 36.62 | 37.10 | 277,688 | +0.11(+0.29%) |
Mar 28, 2011 | 37.65 | 37.80 | 36.87 | 36.99 | 398,802 | -0.54(-1.45%) |
Mar 25, 2011 | 37.25 | 37.75 | 37.04 | 37.54 | 598,394 | +0.40(+1.08%) |
Mar 24, 2011 | 37.16 | 37.38 | 36.84 | 37.14 | 432,607 | +0.10(+0.27%) |
Mar 23, 2011 | 36.92 | 37.06 | 36.42 | 37.04 | 457,394 | +0.10(+0.27%) |
Mar 22, 2011 | 37.13 | 37.32 | 36.79 | 36.94 | 308,774 | -0.22(-0.59%) |
Mar 21, 2011 | 37.05 | 37.33 | 36.61 | 37.15 | 505,508 | +0.83(+2.28%) |
Mar 18, 2011 | 36.79 | 36.81 | 36.10 | 36.32 | 575,774 | +0.02(+0.05%) |
Mar 17, 2011 | 36.57 | 36.73 | 36.01 | 36.31 | 464,593 | +0.53(+1.47%) |
Mar 16, 2011 | 36.10 | 36.46 | 35.78 | 35.78 | 496,399 | -0.41(-1.13%) |
Mar 15, 2011 | 35.55 | 36.55 | 35.42 | 36.19 | 535,426 | -0.09(-0.25%) |
Mar 14, 2011 | 36.25 | 36.75 | 36.02 | 36.28 | 528,260 | -0.26(-0.71%) |
Mar 11, 2011 | 36.61 | 36.82 | 36.38 | 36.54 | 530,315 | -0.17(-0.46%) |
Mar 10, 2011 | 36.85 | 37.28 | 36.17 | 36.71 | 575,560 | -0.67(-1.79%) |
Mar 09, 2011 | 37.04 | 37.77 | 36.67 | 37.38 | 415,595 | +0.23(+0.61%) |
Mar 08, 2011 | 36.58 | 37.54 | 36.56 | 37.15 | 897,755 | +0.65(+1.79%) |
Mar 07, 2011 | 37.17 | 37.39 | 36.15 | 36.50 | 559,486 | -0.48(-1.29%) |
Mar 04, 2011 | 37.77 | 37.77 | 36.83 | 36.98 | 980,467 | -0.95(-2.51%) |
Mar 03, 2011 | 36.85 | 38.13 | 36.84 | 37.93 | 550,764 | +1.40(+3.85%) |
Mar 02, 2011 | 36.16 | 36.94 | 36.02 | 36.53 | 515,712 | +0.38(+1.06%) |
Mar 01, 2011 | 37.40 | 37.40 | 35.90 | 36.14 | 562,900 | -1.05(-2.81%) |
Feb 28, 2011 | 37.36 | 37.84 | 36.99 | 37.19 | 527,391 | -0.08(-0.22%) |
Feb 25, 2011 | 36.58 | 37.60 | 36.21 | 37.27 | 774,912 | +0.79(+2.18%) |
Feb 24, 2011 | 36.22 | 37.15 | 35.80 | 36.48 | 933,157 | +0.27(+0.74%) |
Feb 23, 2011 | 36.86 | 37.04 | 35.56 | 36.21 | 907,743 | -0.69(-1.86%) |
Feb 22, 2011 | 37.49 | 37.92 | 36.80 | 36.89 | 499,607 | -1.03(-2.71%) |
Feb 18, 2011 | 38.06 | 38.18 | 37.64 | 37.92 | 393,581 | -0.07(-0.18%) |
Feb 17, 2011 | 37.72 | 38.17 | 37.28 | 37.99 | 480,786 | +0.23(+0.62%) |
Feb 16, 2011 | 37.04 | 38.07 | 36.97 | 37.75 | 741,843 | +0.74(+1.99%) |
Feb 15, 2011 | 36.94 | 37.21 | 36.58 | 37.02 | 361,435 | +0.00(+0.00%) |
Feb 14, 2011 | 37.14 | 37.20 | 36.65 | 37.02 | 291,222 | -0.09(-0.25%) |
Feb 11, 2011 | 36.42 | 37.17 | 36.32 | 37.11 | 458,684 | +0.75(+2.07%) |
Feb 10, 2011 | 36.02 | 36.59 | 35.96 | 36.36 | 559,868 | +0.25(+0.69%) |
Feb 09, 2011 | 35.62 | 36.12 | 35.56 | 36.11 | 423,271 | +0.35(+0.98%) |
Feb 08, 2011 | 35.86 | 35.98 | 35.71 | 35.76 | 148,593 | -0.08(-0.21%) |
Feb 07, 2011 | 36.02 | 36.26 | 35.63 | 35.83 | 312,475 | -0.08(-0.23%) |
Feb 04, 2011 | 35.51 | 36.18 | 35.46 | 35.92 | 617,987 | +0.51(+1.44%) |
Feb 03, 2011 | 34.46 | 35.57 | 34.40 | 35.41 | 915,586 | +0.80(+2.32%) |
Feb 02, 2011 | 33.94 | 35.41 | 33.84 | 34.60 | 964,688 | -0.89(-2.52%) |